PT Mitra Angkasa Sejahtera Tbk BAUT

IDX · Indonesia · Distribution Services

IDR 30.000.00 (0.00%)

Market closed· Oct 2, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 30.00	0.00%	IDR 29.00	IDR 31.00	IDR 29.00	6.24M
2026-10-01	IDR 30.00	-14.29%	IDR 34.00	IDR 35.00	IDR 30.00	18.56M
2026-09-30	IDR 35.00	-5.41%	IDR 35.00	IDR 37.00	IDR 32.00	13.89M
2026-09-29	IDR 37.00	-5.13%	IDR 38.00	IDR 38.00	IDR 34.00	22.26M
2026-09-28	IDR 39.00	-2.50%	IDR 40.00	IDR 45.00	IDR 37.00	62.07M
2026-09-25	IDR 40.00	0.00%	IDR 40.00	IDR 40.00	IDR 39.00	2.90M
2026-09-24	IDR 40.00	0.00%	IDR 41.00	IDR 41.00	IDR 39.00	1.47M
2026-09-23	IDR 40.00	0.00%	IDR 39.00	IDR 40.00	IDR 39.00	4.44M
2026-09-22	IDR 40.00	-4.76%	IDR 41.00	IDR 41.00	IDR 40.00	2.37M
2026-09-21	IDR 42.00	-2.33%	IDR 43.00	IDR 43.00	IDR 41.00	3.61M
2026-09-18	IDR 43.00	+4.88%	IDR 41.00	IDR 43.00	IDR 41.00	2.16M
2026-09-17	IDR 41.00	+2.50%	IDR 42.00	IDR 42.00	IDR 41.00	8.98M
2026-09-16	IDR 40.00	+2.56%	IDR 39.00	IDR 40.00	IDR 39.00	3.08M
2026-09-15	IDR 39.00	0.00%	IDR 39.00	IDR 39.00	IDR 38.00	3.37M
2026-09-14	IDR 39.00	0.00%	IDR 40.00	IDR 40.00	IDR 39.00	2.60M
2026-09-11	IDR 39.00	0.00%	IDR 38.00	IDR 39.00	IDR 38.00	4.66M
2026-09-10	IDR 39.00	-4.88%	IDR 41.00	IDR 43.00	IDR 39.00	16.26M
2026-09-09	IDR 41.00	+7.89%	IDR 38.00	IDR 41.00	IDR 38.00	10.34M
2026-09-08	IDR 38.00	+2.70%	IDR 37.00	IDR 38.00	IDR 37.00	5.36M
2026-09-07	IDR 37.00	0.00%	IDR 37.00	IDR 38.00	IDR 37.00	6.97M
2026-09-04	IDR 37.00	+5.71%	IDR 35.00	IDR 37.00	IDR 35.00	2.26M
2026-09-03	IDR 35.00	-5.41%	IDR 37.00	IDR 37.00	IDR 35.00	3.43M
2026-09-02	IDR 37.00	-2.63%	IDR 38.00	IDR 38.00	IDR 37.00	1.33M
2026-09-01	IDR 38.00	0.00%	IDR 37.00	IDR 38.00	IDR 37.00	1.55M
2026-08-31	IDR 38.00	0.00%	IDR 37.00	IDR 38.00	IDR 37.00	2.12M
2026-08-28	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 36.00	3.79M
2026-08-27	IDR 38.00	+8.57%	IDR 35.00	IDR 38.00	IDR 35.00	9.91M
2026-08-26	IDR 35.00	-2.78%	IDR 35.00	IDR 35.00	IDR 35.00	2.68M
2026-08-24	IDR 36.00	-2.70%	IDR 38.00	IDR 38.00	IDR 36.00	6.73M
2026-08-21	IDR 37.00	-5.13%	IDR 39.00	IDR 39.00	IDR 37.00	5.91M
2026-08-20	IDR 39.00	+5.41%	IDR 37.00	IDR 39.00	IDR 36.00	8.53M
2026-08-19	IDR 37.00	-2.63%	IDR 38.00	IDR 38.00	IDR 37.00	6.28M
2026-08-18	IDR 38.00	+5.56%	IDR 38.00	IDR 38.00	IDR 36.00	12.48M
2026-08-14	IDR 36.00	+2.86%	IDR 36.00	IDR 36.00	IDR 36.00	5.51M
2026-08-13	IDR 35.00	0.00%	IDR 35.00	IDR 35.00	IDR 34.00	2.65M
2026-08-12	IDR 35.00	+2.94%	IDR 34.00	IDR 35.00	IDR 34.00	5.49M
2026-08-11	IDR 34.00	-8.11%	IDR 37.00	IDR 37.00	IDR 34.00	3.91M
2026-08-10	IDR 37.00	+2.78%	IDR 38.00	IDR 38.00	IDR 37.00	11.24M
2026-08-07	IDR 36.00	+9.09%	IDR 34.00	IDR 36.00	IDR 34.00	11.68M
2026-08-06	IDR 33.00	+3.13%	IDR 31.00	IDR 33.00	IDR 31.00	3.73M
2026-08-05	IDR 32.00	0.00%	IDR 30.00	IDR 32.00	IDR 30.00	2.46M
2026-08-04	IDR 32.00	+3.23%	IDR 31.00	IDR 32.00	IDR 30.00	3.62M
2026-08-03	IDR 31.00	+6.90%	IDR 29.00	IDR 31.00	IDR 29.00	7.49M
2026-07-31	IDR 29.00	0.00%	IDR 28.00	IDR 29.00	IDR 28.00	338.60K
2026-07-30	IDR 29.00	0.00%	IDR 29.00	IDR 29.00	IDR 28.00	625.60K
2026-07-29	IDR 29.00	0.00%	IDR 29.00	IDR 29.00	IDR 29.00	5.46M
2026-07-28	IDR 29.00	+3.57%	IDR 27.00	IDR 29.00	IDR 27.00	1.30M
2026-07-27	IDR 28.00	0.00%	IDR 28.00	IDR 28.00	IDR 26.00	2.15M
2026-07-24	IDR 28.00	0.00%	IDR 28.00	IDR 28.00	IDR 28.00	472.00K
2026-07-23	IDR 28.00	0.00%	IDR 28.00	IDR 28.00	IDR 27.00	2.29M
2026-07-22	IDR 28.00	-6.67%	IDR 30.00	IDR 30.00	IDR 28.00	1.84M
2026-07-21	IDR 30.00	+3.45%	IDR 29.00	IDR 30.00	IDR 29.00	1.51M
2026-07-20	IDR 29.00	-3.33%	IDR 29.00	IDR 30.00	IDR 29.00	793.40K
2026-07-17	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 29.00	438.50K
2026-07-16	IDR 30.00	-3.23%	IDR 31.00	IDR 31.00	IDR 30.00	910.50K
2026-07-15	IDR 31.00	+3.33%	IDR 31.00	IDR 31.00	IDR 30.00	2.87M
2026-07-14	IDR 30.00	+3.45%	IDR 28.00	IDR 30.00	IDR 27.00	6.72M
2026-07-13	IDR 29.00	+3.57%	IDR 29.00	IDR 29.00	IDR 28.00	984.90K
2026-07-10	IDR 28.00	+3.70%	IDR 28.00	IDR 28.00	IDR 28.00	944.30K
2026-07-09	IDR 27.00	-3.57%	IDR 27.00	IDR 28.00	IDR 27.00	388.00K
2026-07-08	IDR 28.00	+3.70%	IDR 29.00	IDR 29.00	IDR 28.00	4.05M
2026-07-07	IDR 27.00	0.00%	IDR 27.00	IDR 27.00	IDR 26.00	646.80K
2026-07-06	IDR 27.00	0.00%	IDR 29.00	IDR 29.00	IDR 27.00	1.18M
2026-07-03	IDR 27.00	+8.00%	IDR 26.00	IDR 27.00	IDR 26.00	2.90M
2026-07-02	IDR 25.00	0.00%	IDR 24.00	IDR 25.00	IDR 24.00	1.61M
2026-07-01	IDR 25.00	0.00%	IDR 25.00	IDR 25.00	IDR 24.00	1.98M
2026-06-30	IDR 25.00	0.00%	IDR 23.00	IDR 25.00	IDR 23.00	1.35M
2026-06-29	IDR 25.00	-3.85%	IDR 24.00	IDR 25.00	IDR 24.00	922.80K
2026-06-26	IDR 26.00	0.00%	IDR 26.00	IDR 26.00	IDR 25.00	321.50K
2026-06-25	IDR 26.00	+4.00%	IDR 25.00	IDR 26.00	IDR 25.00	540.70K
2026-06-24	IDR 25.00	-7.41%	IDR 27.00	IDR 27.00	IDR 25.00	1.56M
2026-06-23	IDR 27.00	-3.57%	IDR 27.00	IDR 27.00	IDR 26.00	695.80K
2026-06-22	IDR 28.00	0.00%	IDR 28.00	IDR 28.00	IDR 26.00	1.07M
2026-06-19	IDR 28.00	0.00%	IDR 30.00	IDR 30.00	IDR 28.00	1.36M
2026-06-18	IDR 28.00	0.00%	IDR 27.00	IDR 28.00	IDR 26.00	1.33M
2026-06-17	IDR 28.00	0.00%	IDR 28.00	IDR 28.00	IDR 28.00	1.43M
2026-06-15	IDR 28.00	+7.69%	IDR 28.00	IDR 28.00	IDR 28.00	1.70M
2026-06-12	IDR 26.00	+8.33%	IDR 26.00	IDR 26.00	IDR 25.00	2.25M
2026-06-11	IDR 24.00	0.00%	IDR 26.00	IDR 26.00	IDR 24.00	4.71M
2026-06-10	IDR 24.00	+9.09%	IDR 24.00	IDR 24.00	IDR 24.00	1.91M
2026-06-09	IDR 22.00	+10.00%	IDR 20.00	IDR 22.00	IDR 20.00	4.34M
2026-06-08	IDR 20.00	-9.09%	IDR 20.00	IDR 20.00	IDR 20.00	1.94M
2026-06-05	IDR 22.00	-8.33%	IDR 22.00	IDR 22.00	IDR 22.00	3.90M
2026-06-04	IDR 24.00	-7.69%	IDR 24.00	IDR 24.00	IDR 24.00	7.03M
2026-06-03	IDR 26.00	-7.14%	IDR 28.00	IDR 28.00	IDR 26.00	3.13M
2026-06-02	IDR 28.00	-3.45%	IDR 29.00	IDR 29.00	IDR 28.00	3.91M
2026-05-29	IDR 29.00	-3.33%	IDR 30.00	IDR 30.00	IDR 29.00	3.65M
2026-05-28	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	0
2026-05-27	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	0
2026-05-26	IDR 30.00	+3.45%	IDR 29.00	IDR 30.00	IDR 29.00	6.36M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 30.00	0.00%	IDR 29.00	IDR 31.00	IDR 29.00	6.24M
2026-10-01	IDR 30.00	-14.29%	IDR 34.00	IDR 35.00	IDR 30.00	18.56M
2026-09-30	IDR 35.00	-5.41%	IDR 35.00	IDR 37.00	IDR 32.00	13.89M
2026-09-29	IDR 37.00	-5.13%	IDR 38.00	IDR 38.00	IDR 34.00	22.26M
2026-09-28	IDR 39.00	-2.50%	IDR 40.00	IDR 45.00	IDR 37.00	62.07M
2026-09-25	IDR 40.00	0.00%	IDR 40.00	IDR 40.00	IDR 39.00	2.90M
2026-09-24	IDR 40.00	0.00%	IDR 41.00	IDR 41.00	IDR 39.00	1.47M
2026-09-23	IDR 40.00	0.00%	IDR 39.00	IDR 40.00	IDR 39.00	4.44M
2026-09-22	IDR 40.00	-4.76%	IDR 41.00	IDR 41.00	IDR 40.00	2.37M
2026-09-21	IDR 42.00	-2.33%	IDR 43.00	IDR 43.00	IDR 41.00	3.61M
2026-09-18	IDR 43.00	+4.88%	IDR 41.00	IDR 43.00	IDR 41.00	2.16M
2026-09-17	IDR 41.00	+2.50%	IDR 42.00	IDR 42.00	IDR 41.00	8.98M
2026-09-16	IDR 40.00	+2.56%	IDR 39.00	IDR 40.00	IDR 39.00	3.08M
2026-09-15	IDR 39.00	0.00%	IDR 39.00	IDR 39.00	IDR 38.00	3.37M
2026-09-14	IDR 39.00	0.00%	IDR 40.00	IDR 40.00	IDR 39.00	2.60M
2026-09-11	IDR 39.00	0.00%	IDR 38.00	IDR 39.00	IDR 38.00	4.66M
2026-09-10	IDR 39.00	-4.88%	IDR 41.00	IDR 43.00	IDR 39.00	16.26M
2026-09-09	IDR 41.00	+7.89%	IDR 38.00	IDR 41.00	IDR 38.00	10.34M
2026-09-08	IDR 38.00	+2.70%	IDR 37.00	IDR 38.00	IDR 37.00	5.36M
2026-09-07	IDR 37.00	0.00%	IDR 37.00	IDR 38.00	IDR 37.00	6.97M
2026-09-04	IDR 37.00	+5.71%	IDR 35.00	IDR 37.00	IDR 35.00	2.26M
2026-09-03	IDR 35.00	-5.41%	IDR 37.00	IDR 37.00	IDR 35.00	3.43M
2026-09-02	IDR 37.00	-2.63%	IDR 38.00	IDR 38.00	IDR 37.00	1.33M
2026-09-01	IDR 38.00	0.00%	IDR 37.00	IDR 38.00	IDR 37.00	1.55M
2026-08-31	IDR 38.00	0.00%	IDR 37.00	IDR 38.00	IDR 37.00	2.12M
2026-08-28	IDR 38.00	0.00%	IDR 38.00	IDR 38.00	IDR 36.00	3.79M
2026-08-27	IDR 38.00	+8.57%	IDR 35.00	IDR 38.00	IDR 35.00	9.91M
2026-08-26	IDR 35.00	-2.78%	IDR 35.00	IDR 35.00	IDR 35.00	2.68M
2026-08-24	IDR 36.00	-2.70%	IDR 38.00	IDR 38.00	IDR 36.00	6.73M
2026-08-21	IDR 37.00	-5.13%	IDR 39.00	IDR 39.00	IDR 37.00	5.91M
2026-08-20	IDR 39.00	+5.41%	IDR 37.00	IDR 39.00	IDR 36.00	8.53M
2026-08-19	IDR 37.00	-2.63%	IDR 38.00	IDR 38.00	IDR 37.00	6.28M
2026-08-18	IDR 38.00	+5.56%	IDR 38.00	IDR 38.00	IDR 36.00	12.48M
2026-08-14	IDR 36.00	+2.86%	IDR 36.00	IDR 36.00	IDR 36.00	5.51M
2026-08-13	IDR 35.00	0.00%	IDR 35.00	IDR 35.00	IDR 34.00	2.65M
2026-08-12	IDR 35.00	+2.94%	IDR 34.00	IDR 35.00	IDR 34.00	5.49M
2026-08-11	IDR 34.00	-8.11%	IDR 37.00	IDR 37.00	IDR 34.00	3.91M
2026-08-10	IDR 37.00	+2.78%	IDR 38.00	IDR 38.00	IDR 37.00	11.24M
2026-08-07	IDR 36.00	+9.09%	IDR 34.00	IDR 36.00	IDR 34.00	11.68M
2026-08-06	IDR 33.00	+3.13%	IDR 31.00	IDR 33.00	IDR 31.00	3.73M
2026-08-05	IDR 32.00	0.00%	IDR 30.00	IDR 32.00	IDR 30.00	2.46M
2026-08-04	IDR 32.00	+3.23%	IDR 31.00	IDR 32.00	IDR 30.00	3.62M
2026-08-03	IDR 31.00	+6.90%	IDR 29.00	IDR 31.00	IDR 29.00	7.49M
2026-07-31	IDR 29.00	0.00%	IDR 28.00	IDR 29.00	IDR 28.00	338.60K
2026-07-30	IDR 29.00	0.00%	IDR 29.00	IDR 29.00	IDR 28.00	625.60K
2026-07-29	IDR 29.00	0.00%	IDR 29.00	IDR 29.00	IDR 29.00	5.46M
2026-07-28	IDR 29.00	+3.57%	IDR 27.00	IDR 29.00	IDR 27.00	1.30M
2026-07-27	IDR 28.00	0.00%	IDR 28.00	IDR 28.00	IDR 26.00	2.15M
2026-07-24	IDR 28.00	0.00%	IDR 28.00	IDR 28.00	IDR 28.00	472.00K
2026-07-23	IDR 28.00	0.00%	IDR 28.00	IDR 28.00	IDR 27.00	2.29M
2026-07-22	IDR 28.00	-6.67%	IDR 30.00	IDR 30.00	IDR 28.00	1.84M
2026-07-21	IDR 30.00	+3.45%	IDR 29.00	IDR 30.00	IDR 29.00	1.51M
2026-07-20	IDR 29.00	-3.33%	IDR 29.00	IDR 30.00	IDR 29.00	793.40K
2026-07-17	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 29.00	438.50K
2026-07-16	IDR 30.00	-3.23%	IDR 31.00	IDR 31.00	IDR 30.00	910.50K
2026-07-15	IDR 31.00	+3.33%	IDR 31.00	IDR 31.00	IDR 30.00	2.87M
2026-07-14	IDR 30.00	+3.45%	IDR 28.00	IDR 30.00	IDR 27.00	6.72M
2026-07-13	IDR 29.00	+3.57%	IDR 29.00	IDR 29.00	IDR 28.00	984.90K
2026-07-10	IDR 28.00	+3.70%	IDR 28.00	IDR 28.00	IDR 28.00	944.30K
2026-07-09	IDR 27.00	-3.57%	IDR 27.00	IDR 28.00	IDR 27.00	388.00K
2026-07-08	IDR 28.00	+3.70%	IDR 29.00	IDR 29.00	IDR 28.00	4.05M
2026-07-07	IDR 27.00	0.00%	IDR 27.00	IDR 27.00	IDR 26.00	646.80K
2026-07-06	IDR 27.00	0.00%	IDR 29.00	IDR 29.00	IDR 27.00	1.18M
2026-07-03	IDR 27.00	+8.00%	IDR 26.00	IDR 27.00	IDR 26.00	2.90M
2026-07-02	IDR 25.00	0.00%	IDR 24.00	IDR 25.00	IDR 24.00	1.61M
2026-07-01	IDR 25.00	0.00%	IDR 25.00	IDR 25.00	IDR 24.00	1.98M
2026-06-30	IDR 25.00	0.00%	IDR 23.00	IDR 25.00	IDR 23.00	1.35M
2026-06-29	IDR 25.00	-3.85%	IDR 24.00	IDR 25.00	IDR 24.00	922.80K
2026-06-26	IDR 26.00	0.00%	IDR 26.00	IDR 26.00	IDR 25.00	321.50K
2026-06-25	IDR 26.00	+4.00%	IDR 25.00	IDR 26.00	IDR 25.00	540.70K
2026-06-24	IDR 25.00	-7.41%	IDR 27.00	IDR 27.00	IDR 25.00	1.56M
2026-06-23	IDR 27.00	-3.57%	IDR 27.00	IDR 27.00	IDR 26.00	695.80K
2026-06-22	IDR 28.00	0.00%	IDR 28.00	IDR 28.00	IDR 26.00	1.07M
2026-06-19	IDR 28.00	0.00%	IDR 30.00	IDR 30.00	IDR 28.00	1.36M
2026-06-18	IDR 28.00	0.00%	IDR 27.00	IDR 28.00	IDR 26.00	1.33M
2026-06-17	IDR 28.00	0.00%	IDR 28.00	IDR 28.00	IDR 28.00	1.43M
2026-06-15	IDR 28.00	+7.69%	IDR 28.00	IDR 28.00	IDR 28.00	1.70M
2026-06-12	IDR 26.00	+8.33%	IDR 26.00	IDR 26.00	IDR 25.00	2.25M
2026-06-11	IDR 24.00	0.00%	IDR 26.00	IDR 26.00	IDR 24.00	4.71M
2026-06-10	IDR 24.00	+9.09%	IDR 24.00	IDR 24.00	IDR 24.00	1.91M
2026-06-09	IDR 22.00	+10.00%	IDR 20.00	IDR 22.00	IDR 20.00	4.34M
2026-06-08	IDR 20.00	-9.09%	IDR 20.00	IDR 20.00	IDR 20.00	1.94M
2026-06-05	IDR 22.00	-8.33%	IDR 22.00	IDR 22.00	IDR 22.00	3.90M
2026-06-04	IDR 24.00	-7.69%	IDR 24.00	IDR 24.00	IDR 24.00	7.03M
2026-06-03	IDR 26.00	-7.14%	IDR 28.00	IDR 28.00	IDR 26.00	3.13M
2026-06-02	IDR 28.00	-3.45%	IDR 29.00	IDR 29.00	IDR 28.00	3.91M
2026-05-29	IDR 29.00	-3.33%	IDR 30.00	IDR 30.00	IDR 29.00	3.65M
2026-05-28	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	0
2026-05-27	IDR 30.00	0.00%	IDR 30.00	IDR 30.00	IDR 30.00	0
2026-05-26	IDR 30.00	+3.45%	IDR 29.00	IDR 30.00	IDR 29.00	6.36M