PT Mitra Angkasa Sejahtera Tbk (IDX:BAUT)
Indonesia · Delayed Price · Currency is IDR 24.00
-2.00 (-7.69%)
Jun 4, 2026, 4:12 PM WIB
IDX:BAUT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -7.69% | 7,026,000 |
| Jun 3, 2026 | 28.00 | 28.00 | 26.00 | 26.00 | 26.00 | -7.14% | 3,108,400 |
| Jun 2, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -3.45% | 3,911,700 |
| May 29, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 3,650,200 |
| May 26, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 6,364,800 |
| May 25, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 4,265,300 |
| May 22, 2026 | 24.00 | 28.00 | 24.00 | 28.00 | 28.00 | 7.69% | 11,933,500 |
| May 21, 2026 | 26.00 | 29.00 | 26.00 | 26.00 | 26.00 | -7.14% | 9,238,000 |
| May 20, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 1,600,100 |
| May 19, 2026 | 28.00 | 29.00 | 28.00 | 28.00 | 28.00 | - | 1,416,300 |
| May 18, 2026 | 29.00 | 29.00 | 27.00 | 28.00 | 28.00 | -3.45% | 5,258,100 |
| May 13, 2026 | 30.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 2,571,400 |
| May 12, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | - | 8,333,800 |
| May 11, 2026 | 31.00 | 31.00 | 29.00 | 29.00 | 29.00 | -9.38% | 5,431,300 |
| May 8, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 728,600 |
| May 7, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | - | 1,550,600 |
| May 6, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 2,281,900 |
| May 5, 2026 | 31.00 | 32.00 | 31.00 | 31.00 | 31.00 | -3.13% | 2,741,300 |
| May 4, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | -5.88% | 3,050,800 |
| Apr 30, 2026 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 1,533,000 |
| Apr 29, 2026 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 2,590,700 |
| Apr 28, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 4,375,500 |
| Apr 27, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 3,281,300 |
| Apr 24, 2026 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.86% | 3,688,000 |
| Apr 23, 2026 | 35.00 | 36.00 | 35.00 | 35.00 | 35.00 | - | 4,658,600 |
| Apr 22, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 8,359,400 |
| Apr 21, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | 7,742,600 |
| Apr 20, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -2.70% | 5,030,100 |
| Apr 17, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 2,118,300 |
| Apr 16, 2026 | 36.00 | 37.00 | 36.00 | 36.00 | 36.00 | - | 2,138,000 |
| Apr 15, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -2.70% | 2,760,300 |
| Apr 14, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 2.78% | 1,634,900 |
| Apr 13, 2026 | 33.00 | 36.00 | 33.00 | 36.00 | 36.00 | 9.09% | 3,029,400 |
| Apr 10, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 1,698,800 |
| Apr 9, 2026 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 934,600 |
| Apr 8, 2026 | 34.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 2,234,700 |
| Apr 7, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 1,445,800 |
| Apr 6, 2026 | 34.00 | 35.00 | 34.00 | 34.00 | 34.00 | -5.56% | 4,473,400 |
| Apr 2, 2026 | 37.00 | 37.00 | 36.00 | 36.00 | 36.00 | -5.26% | 2,944,000 |
| Apr 1, 2026 | 37.00 | 38.00 | 37.00 | 38.00 | 38.00 | 8.57% | 9,640,800 |
| 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 |