PT Mitra Angkasa Sejahtera Tbk (IDX:BAUT)
Indonesia · Delayed Price · Currency is IDR 38.00
+3.00 (8.57%)
Apr 1, 2026, 4:14 PM WIB
IDX:BAUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 10,207,100 |
| Mar 30, 2026 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | -8.11% | 4,506,400 |
| Mar 27, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 8.82% | 7,343,200 |
| Mar 26, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 9.68% | 2,223,800 |
| Mar 25, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 6.90% | 1,304,600 |
| Mar 17, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 7.41% | 1,526,500 |
| Mar 16, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -10.00% | 6,610,400 |
| Mar 13, 2026 | 33.00 | 33.00 | 30.00 | 30.00 | 30.00 | -9.09% | 3,646,000 |
| Mar 12, 2026 | 33.00 | 33.00 | 32.00 | 33.00 | 33.00 | - | 3,777,000 |
| Mar 11, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 4,890,800 |
| Mar 10, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 4,176,700 |
| Mar 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -8.33% | 6,768,300 |
| Mar 6, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -5.26% | 8,068,300 |
| Mar 5, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 10,057,000 |
| Mar 4, 2026 | 41.00 | 41.00 | 38.00 | 38.00 | 38.00 | -9.52% | 8,208,600 |
| Mar 3, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | - | 4,125,100 |
| Mar 2, 2026 | 43.00 | 44.00 | 42.00 | 42.00 | 42.00 | -4.55% | 14,349,000 |
| Feb 27, 2026 | 41.00 | 44.00 | 40.00 | 44.00 | 44.00 | 4.76% | 12,549,600 |
| Feb 26, 2026 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 5,662,100 |
| Feb 25, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.27% | 8,763,000 |
| Feb 24, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 2.33% | 5,781,500 |
| Feb 23, 2026 | 43.00 | 44.00 | 43.00 | 43.00 | 43.00 | - | 4,870,700 |
| Feb 20, 2026 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 10,154,500 |
| Feb 19, 2026 | 45.00 | 45.00 | 43.00 | 43.00 | 43.00 | - | 15,366,500 |
| Feb 18, 2026 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | -2.27% | 14,679,800 |
| Feb 13, 2026 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 6,131,300 |
| Feb 12, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | - | 10,414,800 |
| Feb 11, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 17,824,800 |
| Feb 10, 2026 | 43.00 | 44.00 | 43.00 | 44.00 | 44.00 | 4.76% | 8,613,000 |
| Feb 9, 2026 | 42.00 | 45.00 | 42.00 | 42.00 | 42.00 | -8.70% | 25,834,800 |
| Feb 6, 2026 | 47.00 | 47.00 | 46.00 | 46.00 | 46.00 | -9.80% | 26,768,900 |
| Feb 5, 2026 | 54.00 | 54.00 | 51.00 | 51.00 | 51.00 | -1.92% | 28,534,000 |
| Feb 4, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 8.33% | 43,532,900 |
| Feb 3, 2026 | 44.00 | 48.00 | 44.00 | 48.00 | 48.00 | 9.09% | 13,905,500 |
| Feb 2, 2026 | 52.00 | 52.00 | 44.00 | 44.00 | 44.00 | -8.33% | 60,672,800 |
| Jan 30, 2026 | 44.00 | 48.00 | 44.00 | 48.00 | 48.00 | 9.09% | 15,879,200 |
| Jan 29, 2026 | 49.00 | 49.00 | 44.00 | 44.00 | 44.00 | -8.33% | 5,722,800 |
| Jan 28, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | -9.43% | 13,096,700 |
| Jan 27, 2026 | 54.00 | 54.00 | 53.00 | 53.00 | 53.00 | 1.92% | 18,316,700 |
| Jan 26, 2026 | 56.00 | 56.00 | 52.00 | 52.00 | 52.00 | -5.45% | 36,267,700 |
| Jan 23, 2026 | 49.00 | 55.00 | 49.00 | 55.00 | 55.00 | 3.77% | 39,412,400 |
| Jan 22, 2026 | 59.00 | 59.00 | 53.00 | 53.00 | 53.00 | -5.36% | 77,946,900 |
| Jan 21, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 9.80% | 86,725,200 |
| Jan 20, 2026 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | -3.77% | 50,552,700 |
| Jan 19, 2026 | 60.00 | 60.00 | 53.00 | 53.00 | 53.00 | -8.62% | 136,965,800 |
| Jan 15, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 9.43% | 178,501,200 |
| Jan 14, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 8.16% | 18,642,000 |
| Jan 13, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 8.89% | 19,992,200 |
| Jan 12, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 9.76% | 13,903,600 |
| Jan 9, 2026 | 43.00 | 43.00 | 40.00 | 41.00 | 41.00 | 2.50% | 10,633,900 |