PT Mitra Angkasa Sejahtera Tbk(ID:BAUT)
Rp23.000.00 (0.00%)
ID:BAUT
PT Mitra Angkasa Sejahtera Tbk historical prices
Rp23.00
At close:0.00 (0.00%)
PT Mitra Angkasa Sejahtera Tbk (BAUT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | +0.00% | 5,253,900 | 0.48 |
| Nov 10, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | +0.00% | 4,325,000 | 0.40 |
| Nov 09, 2026 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | +0.00% | 3,744,800 | 0.34 |
| Nov 06, 2026 | 23.00 | 23.00 | 22.00 | 23.00 | 23.00 | +0.00% | 4,847,500 | 0.44 |
| Nov 05, 2026 | 22.00 | 24.00 | 22.00 | 23.00 | 23.00 | +0.00% | 13,345,100 | 1.22 |
| Nov 04, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 1,755,200 | 0.16 |
| Nov 03, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 6,853,300 | 0.62 |
| Nov 02, 2026 | 24.00 | 26.00 | 24.00 | 25.00 | 25.00 | +0.00% | 12,932,600 | 1.19 |
| Oct 30, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 7,035,000 | 0.65 |
| Oct 29, 2026 | 27.00 | 28.00 | 26.00 | 26.00 | 26.00 | -3.70% | 11,995,200 | 1.12 |
| Oct 28, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 10,826,300 | 1.03 |
| Oct 27, 2026 | 28.00 | 32.00 | 27.00 | 28.00 | 28.00 | +0.00% | 23,164,300 | 2.27 |
| Oct 26, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | +0.00% | 4,672,100 | 0.46 |
| Oct 23, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | +0.00% | 17,894,200 | 1.80 |
| Oct 22, 2026 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | +3.70% | 18,390,200 | 1.90 |
| Oct 21, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | +0.00% | 3,797,000 | 0.39 |
| Oct 20, 2026 | 25.00 | 28.00 | 25.00 | 27.00 | 27.00 | +3.85% | 19,418,300 | 2.08 |
| Oct 19, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 821,800 | 0.09 |
| Oct 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -12.90% | 6,206,500 | 0.67 |
| Oct 15, 2026 | 33.00 | 33.00 | 30.00 | 31.00 | 31.00 | -6.06% | 13,859,400 | 1.52 |
| Oct 14, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | +3.13% | 15,775,400 | 1.78 |
| Oct 13, 2026 | 33.00 | 35.00 | 32.00 | 32.00 | 32.00 | -3.03% | 18,189,200 | 2.12 |
| Oct 12, 2026 | 33.00 | 36.00 | 32.00 | 33.00 | 33.00 | +3.13% | 44,863,300 | 5.67 |
| Oct 09, 2026 | 32.00 | 35.00 | 30.00 | 32.00 | 32.00 | +3.23% | 46,081,700 | 6.33 |
| Oct 08, 2026 | 33.00 | 34.00 | 29.00 | 31.00 | 31.00 | -6.06% | 41,960,900 | 6.33 |
| Oct 07, 2026 | 32.00 | 37.00 | 30.00 | 33.00 | 33.00 | +3.13% | 36,366,100 | 5.99 |
| Oct 06, 2026 | 30.00 | 32.00 | 29.00 | 32.00 | 32.00 | +6.67% | 9,323,600 | 1.57 |
| Oct 05, 2026 | 31.00 | 33.00 | 28.00 | 30.00 | 30.00 | +0.00% | 16,948,500 | 2.96 |
| Oct 02, 2026 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | +0.00% | 6,240,500 | 1.11 |
| Oct 01, 2026 | 34.00 | 35.00 | 30.00 | 30.00 | 30.00 | -14.29% | 18,564,000 | 3.47 |
| Sep 30, 2026 | 35.00 | 37.00 | 32.00 | 35.00 | 35.00 | -5.41% | 13,892,500 | 2.68 |
| Sep 29, 2026 | 38.00 | 38.00 | 34.00 | 37.00 | 37.00 | -5.13% | 22,260,100 | 4.59 |
| Sep 28, 2026 | 40.00 | 45.00 | 37.00 | 39.00 | 39.00 | -2.50% | 62,068,300 | 15.91 |
| Sep 25, 2026 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | +0.00% | 2,899,800 | 0.75 |
| Sep 24, 2026 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | +0.00% | 1,472,400 | 0.38 |
| Sep 23, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | +0.00% | 4,439,000 | 1.17 |
| Sep 22, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -4.76% | 2,367,500 | 0.63 |
| Sep 21, 2026 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | -2.33% | 3,610,600 | 0.97 |
| Sep 18, 2026 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | +4.88% | 2,160,900 | 0.58 |
| Sep 17, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | +2.50% | 8,977,600 | 2.50 |
| Sep 16, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | +2.56% | 3,083,200 | 0.87 |
| Sep 15, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | +0.00% | 3,367,600 | 0.95 |
| Sep 14, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | +0.00% | 2,602,500 | 0.74 |
| Sep 11, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | +0.00% | 4,662,700 | 1.36 |
| Sep 10, 2026 | 41.00 | 43.00 | 39.00 | 39.00 | 39.00 | -4.88% | 16,256,800 | 5.07 |
| Sep 09, 2026 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | +7.89% | 10,339,500 | 3.36 |
| Sep 08, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | +2.70% | 5,359,200 | 1.75 |
| Sep 07, 2026 | 37.00 | 38.00 | 37.00 | 37.00 | 37.00 | +0.00% | 6,972,300 | 2.33 |
| Sep 04, 2026 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | +5.71% | 2,258,800 | 0.75 |
| Sep 03, 2026 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 3,434,800 | 1.15 |
