PT Mitra Angkasa Sejahtera Tbk (IDX:BAUT)
Indonesia · Delayed Price · Currency is IDR 44.00
+2.00 (4.76%)
At close: Feb 27, 2026
IDX:BAUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | - | -4.76% | 7,206,400 |
| 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 |
| Jan 8, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 7,774,800 |
| Jan 7, 2026 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | 5.26% | 5,871,500 |
| Jan 6, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 2.70% | 4,102,800 |
| Jan 5, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 6,188,700 |
| Jan 2, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - | 3,680,800 |
| Dec 30, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.70% | 4,237,500 |
| Dec 29, 2025 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | -2.63% | 2,716,400 |
| Dec 24, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 2,034,400 |
| Dec 23, 2025 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.63% | 3,382,700 |
| Dec 22, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 3,205,500 |
| Dec 19, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.50% | 3,060,800 |
| Dec 18, 2025 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 4,074,900 |
| Dec 17, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.63% | 2,341,400 |
| Dec 16, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 2,168,700 |
| Dec 15, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 2.63% | 4,144,000 |
| Dec 12, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - | 2,259,000 |
| Dec 11, 2025 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 4,317,400 |