PT Mitra Angkasa Sejahtera Tbk (IDX:BAUT)
Indonesia · Delayed Price · Currency is IDR 23.00
0.00 (0.00%)
Nov 5, 2026, 4:00 PM WIB
IDX:BAUT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 22.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 13,370,200 |
| Nov 4, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -4.17% | 1,755,200 |
| Nov 3, 2026 | 24.00 | 25.00 | 24.00 | 24.00 | 24.00 | -4.00% | 6,853,300 |
| Nov 2, 2026 | 24.00 | 26.00 | 24.00 | 25.00 | 25.00 | - | 12,932,600 |
| Oct 30, 2026 | 25.00 | 26.00 | 25.00 | 25.00 | 25.00 | -3.85% | 7,035,000 |
| Oct 29, 2026 | 27.00 | 28.00 | 26.00 | 26.00 | 26.00 | -3.70% | 11,995,200 |
| Oct 28, 2026 | 28.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 10,826,300 |
| Oct 27, 2026 | 28.00 | 32.00 | 27.00 | 28.00 | 28.00 | - | 23,164,300 |
| Oct 26, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 4,672,100 |
| Oct 23, 2026 | 28.00 | 29.00 | 27.00 | 28.00 | 28.00 | - | 17,894,200 |
| Oct 22, 2026 | 26.00 | 28.00 | 26.00 | 28.00 | 28.00 | 3.70% | 18,390,200 |
| Oct 21, 2026 | 27.00 | 28.00 | 26.00 | 27.00 | 27.00 | - | 3,797,000 |
| Oct 20, 2026 | 25.00 | 28.00 | 25.00 | 27.00 | 27.00 | 3.85% | 19,418,300 |
| Oct 19, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | 821,800 |
| Oct 16, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -12.90% | 6,206,500 |
| Oct 15, 2026 | 33.00 | 33.00 | 30.00 | 31.00 | 31.00 | -6.06% | 13,859,400 |
| Oct 14, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | 3.13% | 15,775,400 |
| Oct 13, 2026 | 33.00 | 35.00 | 32.00 | 32.00 | 32.00 | -3.03% | 18,189,200 |
| Oct 12, 2026 | 33.00 | 36.00 | 32.00 | 33.00 | 33.00 | 3.13% | 44,863,300 |
| Oct 9, 2026 | 32.00 | 35.00 | 30.00 | 32.00 | 32.00 | 3.23% | 46,075,000 |
| Oct 8, 2026 | 33.00 | 34.00 | 29.00 | 31.00 | 31.00 | -6.06% | 41,960,900 |
| Oct 7, 2026 | 32.00 | 37.00 | 30.00 | 33.00 | 33.00 | 3.13% | 36,366,100 |
| Oct 6, 2026 | 30.00 | 32.00 | 29.00 | 32.00 | 32.00 | 6.67% | 9,323,600 |
| Oct 5, 2026 | 31.00 | 33.00 | 28.00 | 30.00 | 30.00 | - | 16,948,500 |
| Oct 2, 2026 | 29.00 | 31.00 | 29.00 | 30.00 | 30.00 | - | 6,240,500 |
| Oct 1, 2026 | 34.00 | 35.00 | 30.00 | 30.00 | 30.00 | -14.29% | 18,564,000 |
| Sep 30, 2026 | 35.00 | 37.00 | 32.00 | 35.00 | 35.00 | -5.41% | 13,388,500 |
| Sep 29, 2026 | 38.00 | 38.00 | 34.00 | 37.00 | 37.00 | -5.13% | 22,260,100 |
| Sep 28, 2026 | 40.00 | 45.00 | 37.00 | 39.00 | 39.00 | -2.50% | 62,068,300 |
| Sep 25, 2026 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 2,899,800 |
| Sep 24, 2026 | 41.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 1,472,400 |
| Sep 23, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 4,439,000 |
| Sep 22, 2026 | 41.00 | 41.00 | 40.00 | 40.00 | 40.00 | -4.76% | 2,367,500 |
| Sep 21, 2026 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | -2.33% | 3,610,600 |
| Sep 18, 2026 | 41.00 | 43.00 | 41.00 | 43.00 | 43.00 | 4.88% | 2,160,900 |
| Sep 17, 2026 | 42.00 | 42.00 | 41.00 | 41.00 | 41.00 | 2.50% | 8,977,600 |
| Sep 16, 2026 | 39.00 | 40.00 | 39.00 | 40.00 | 40.00 | 2.56% | 3,083,200 |
| Sep 15, 2026 | 39.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 3,367,600 |
| Sep 14, 2026 | 40.00 | 40.00 | 39.00 | 39.00 | 39.00 | - | 2,602,500 |
| Sep 11, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | - | 4,662,700 |
| Sep 10, 2026 | 41.00 | 43.00 | 39.00 | 39.00 | 39.00 | -4.88% | 16,256,800 |
| Sep 9, 2026 | 38.00 | 41.00 | 38.00 | 41.00 | 41.00 | 7.89% | 10,339,500 |
| Sep 8, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 2.70% | 5,359,200 |
| Sep 7, 2026 | 37.00 | 38.00 | 37.00 | 37.00 | 37.00 | - | 6,972,300 |
| Sep 4, 2026 | 35.00 | 37.00 | 35.00 | 37.00 | 37.00 | 5.71% | 2,258,800 |
| Sep 3, 2026 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 3,434,800 |
| Sep 2, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 1,332,600 |
| Sep 1, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 1,554,100 |
| Aug 31, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | - | 2,115,000 |
| Aug 28, 2026 | 38.00 | 38.00 | 36.00 | 38.00 | 38.00 | - | 3,788,100 |