PT Mitra Angkasa Sejahtera Tbk (IDX:BAUT)
Indonesia · Delayed Price · Currency is IDR 33.00
+1.00 (3.13%)
Oct 14, 2026, 11:47 AM WIB
IDX:BAUT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 33.00 | 34.00 | 32.00 | 33.00 | 33.00 | 3.13% | 8,199,900 |
| 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 |
| 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 |