PT Mitra Angkasa Sejahtera Tbk (IDX:BAUT)
Indonesia · Delayed Price · Currency is IDR 37.00
-1.00 (-2.63%)
Sep 2, 2026, 11:55 AM WIB
IDX:BAUT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 35.00 | 38.00 | 35.00 | 38.00 | 38.00 | 8.57% | 9,910,400 |
| Aug 26, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.78% | 2,684,700 |
| Aug 24, 2026 | 38.00 | 38.00 | 36.00 | 36.00 | 36.00 | -2.70% | 6,725,000 |
| Aug 21, 2026 | 39.00 | 39.00 | 37.00 | 37.00 | 37.00 | -5.13% | 5,907,800 |
| Aug 20, 2026 | 37.00 | 39.00 | 36.00 | 39.00 | 39.00 | 5.41% | 8,531,000 |
| Aug 19, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | -2.63% | 6,280,500 |
| Aug 18, 2026 | 38.00 | 38.00 | 36.00 | 38.00 | 38.00 | 5.56% | 12,476,400 |
| Aug 14, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 2.86% | 5,513,100 |
| Aug 13, 2026 | 35.00 | 35.00 | 34.00 | 35.00 | 35.00 | - | 2,645,200 |
| Aug 12, 2026 | 34.00 | 35.00 | 34.00 | 35.00 | 35.00 | 2.94% | 5,490,600 |
| Aug 11, 2026 | 37.00 | 37.00 | 34.00 | 34.00 | 34.00 | -8.11% | 3,910,300 |
| Aug 10, 2026 | 38.00 | 38.00 | 37.00 | 37.00 | 37.00 | 2.78% | 11,236,400 |
| Aug 7, 2026 | 34.00 | 36.00 | 34.00 | 36.00 | 36.00 | 9.09% | 11,679,000 |
| Aug 6, 2026 | 31.00 | 33.00 | 31.00 | 33.00 | 33.00 | 3.13% | 3,732,800 |
| Aug 5, 2026 | 30.00 | 32.00 | 30.00 | 32.00 | 32.00 | - | 2,459,800 |
| Aug 4, 2026 | 31.00 | 32.00 | 30.00 | 32.00 | 32.00 | 3.23% | 3,617,800 |
| Aug 3, 2026 | 29.00 | 31.00 | 29.00 | 31.00 | 31.00 | 6.90% | 7,493,800 |
| Jul 31, 2026 | 28.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 338,600 |
| Jul 30, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | - | 625,600 |
| Jul 29, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - | 5,455,700 |
| Jul 28, 2026 | 27.00 | 29.00 | 27.00 | 29.00 | 29.00 | 3.57% | 1,299,800 |
| Jul 27, 2026 | 28.00 | 28.00 | 26.00 | 28.00 | 28.00 | - | 2,154,300 |
| Jul 24, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 472,000 |
| Jul 23, 2026 | 28.00 | 28.00 | 27.00 | 28.00 | 28.00 | - | 2,286,300 |
| Jul 22, 2026 | 30.00 | 30.00 | 28.00 | 28.00 | 28.00 | -6.67% | 1,835,500 |
| Jul 21, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 3.45% | 1,510,500 |
| Jul 20, 2026 | 29.00 | 30.00 | 29.00 | 29.00 | 29.00 | -3.33% | 793,400 |
| Jul 17, 2026 | 30.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 438,500 |
| Jul 16, 2026 | 31.00 | 31.00 | 30.00 | 30.00 | 30.00 | -3.23% | 910,500 |
| Jul 15, 2026 | 31.00 | 31.00 | 30.00 | 31.00 | 31.00 | 3.33% | 2,868,400 |
| Jul 14, 2026 | 28.00 | 30.00 | 27.00 | 30.00 | 30.00 | 3.45% | 6,724,400 |
| Jul 13, 2026 | 29.00 | 29.00 | 28.00 | 29.00 | 29.00 | 3.57% | 984,900 |
| Jul 10, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 3.70% | 944,300 |
| Jul 9, 2026 | 27.00 | 28.00 | 27.00 | 27.00 | 27.00 | -3.57% | 388,000 |
| Jul 8, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | 3.70% | 4,046,300 |
| Jul 7, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | - | 646,800 |
| Jul 6, 2026 | 29.00 | 29.00 | 27.00 | 27.00 | 27.00 | - | 1,184,300 |
| Jul 3, 2026 | 26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 8.00% | 2,900,500 |
| Jul 2, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 1,605,400 |
| Jul 1, 2026 | 25.00 | 25.00 | 24.00 | 25.00 | 25.00 | - | 1,981,300 |
| Jun 30, 2026 | 23.00 | 25.00 | 23.00 | 25.00 | 25.00 | - | 1,349,200 |
| Jun 29, 2026 | 24.00 | 25.00 | 24.00 | 25.00 | 25.00 | -3.85% | 922,800 |
| Jun 26, 2026 | 26.00 | 26.00 | 25.00 | 26.00 | 26.00 | - | 321,500 |
| Jun 25, 2026 | 25.00 | 26.00 | 25.00 | 26.00 | 26.00 | 4.00% | 540,700 |
| Jun 24, 2026 | 27.00 | 27.00 | 25.00 | 25.00 | 25.00 | -7.41% | 1,562,500 |
| Jun 23, 2026 | 27.00 | 27.00 | 26.00 | 27.00 | 27.00 | -3.57% | 695,800 |
| Jun 22, 2026 | 28.00 | 28.00 | 26.00 | 28.00 | 28.00 | - | 1,066,800 |