Stock listing
IDX:BAUT PT Mitra Angkasa Sejahtera Tbk Saham
Follow PT Mitra Angkasa Sejahtera Tbk into a list and get an email when it puts out news.
Share price · IDX:BAUT
24.00 IDR -1.00 (-4.0%)
Close on Nov 3, 2026
- Day range
- 24.00 – 25.00 IDRNov 3, 2026
- Volume
- 6.85M sharesNov 3, 2026
- Market cap
- 115.2B IDRAt the close on Nov 3, 2026 · price × 4.80B shares outstanding
- 52-week range
- 20.00 – 60.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 354.9M IDRMedian day 6.28M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:BAUT · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 24.00 | -1.00 | -4.0% | 24.00 | 25.00 | 24.00 | 6,853,300 | |
| 25.00 | 0.00 | 0.0% | 24.00 | 26.00 | 24.00 | 12,932,600 | |
| 25.00 | -1.00 | -3.8% | 25.00 | 26.00 | 25.00 | 7,035,000 | |
| 26.00 | -1.00 | -3.7% | 27.00 | 28.00 | 26.00 | 11,995,200 | |
| 27.00 | -1.00 | -3.6% | 28.00 | 28.00 | 27.00 | 10,826,300 | |
| 28.00 | 0.00 | 0.0% | 28.00 | 32.00 | 27.00 | 23,164,300 | |
| 28.00 | 0.00 | 0.0% | 28.00 | 29.00 | 27.00 | 4,672,100 | |
| 28.00 | 0.00 | 0.0% | 28.00 | 29.00 | 27.00 | 17,894,200 | |
| 28.00 | +1.00 | +3.7% | 26.00 | 28.00 | 26.00 | 18,390,200 | |
| 27.00 | 0.00 | 0.0% | 27.00 | 28.00 | 26.00 | 3,797,000 | |
| 27.00 | +1.00 | +3.8% | 25.00 | 28.00 | 25.00 | 19,418,300 | |
| 26.00 | -1.00 | -3.7% | 26.00 | 26.00 | 26.00 | 821,800 | |
| 27.00 | -4.00 | -12.9% | 27.00 | 27.00 | 27.00 | 6,206,500 | |
| 31.00 | -2.00 | -6.1% | 33.00 | 33.00 | 30.00 | 13,859,400 | |
| 33.00 | +1.00 | +3.1% | 33.00 | 34.00 | 32.00 | 15,775,400 | |
| 32.00 | -1.00 | -3.0% | 33.00 | 35.00 | 32.00 | 18,189,200 | |
| 33.00 | +1.00 | +3.1% | 33.00 | 36.00 | 32.00 | 44,863,300 | |
| 32.00 | +1.00 | +3.2% | 32.00 | 35.00 | 30.00 | 46,081,700 | |
| 31.00 | -2.00 | -6.1% | 33.00 | 34.00 | 29.00 | 41,960,900 | |
| 33.00 | +1.00 | +3.1% | 32.00 | 37.00 | 30.00 | 36,366,100 | |
| 32.00 | +2.00 | +6.7% | 30.00 | 32.00 | 29.00 | 9,323,600 | |
| 30.00 | 0.00 | 0.0% | 31.00 | 33.00 | 28.00 | 16,948,500 | |
| 30.00 | 0.00 | 0.0% | 29.00 | 31.00 | 29.00 | 6,240,500 | |
| 30.00 | -5.00 | -14.3% | 34.00 | 35.00 | 30.00 | 18,564,000 | |
| 35.00 | -2.00 | -5.4% | 35.00 | 37.00 | 32.00 | 13,892,500 | |
| 37.00 | -2.00 | -5.1% | 38.00 | 38.00 | 34.00 | 22,260,100 | |
| 39.00 | -1.00 | -2.5% | 40.00 | 45.00 | 37.00 | 62,068,300 | |
| 40.00 | 0.00 | 0.0% | 40.00 | 40.00 | 39.00 | 2,899,800 | |
| 40.00 | 0.00 | 0.0% | 41.00 | 41.00 | 39.00 | 1,472,400 | |
| 40.00 | 0.00 | 0.0% | 39.00 | 40.00 | 39.00 | 4,439,000 | |
| 40.00 | -2.00 | -4.8% | 41.00 | 41.00 | 40.00 | 2,367,500 | |
| 42.00 | -1.00 | -2.3% | 43.00 | 43.00 | 41.00 | 3,610,600 | |
| 43.00 | +2.00 | +4.9% | 41.00 | 43.00 | 41.00 | 2,160,900 | |
| 41.00 | +1.00 | +2.5% | 42.00 | 42.00 | 41.00 | 8,977,600 | |
| 40.00 | +1.00 | +2.6% | 39.00 | 40.00 | 39.00 | 3,083,200 | |
| 39.00 | 0.00 | 0.0% | 39.00 | 39.00 | 38.00 | 3,367,600 | |
| 39.00 | 0.00 | 0.0% | 40.00 | 40.00 | 39.00 | 2,602,500 | |
| 39.00 | 0.00 | 0.0% | 38.00 | 39.00 | 38.00 | 4,662,700 | |
| 39.00 | -2.00 | -4.9% | 41.00 | 43.00 | 39.00 | 16,256,800 | |
| 41.00 | +3.00 | +7.9% | 38.00 | 41.00 | 38.00 | 10,339,500 | |
| 38.00 | +1.00 | +2.7% | 37.00 | 38.00 | 37.00 | 5,359,200 | |
| 37.00 | 0.00 | 0.0% | 37.00 | 38.00 | 37.00 | 6,972,300 | |
| 37.00 | +2.00 | +5.7% | 35.00 | 37.00 | 35.00 | 2,258,800 | |
| 35.00 | -2.00 | -5.4% | 37.00 | 37.00 | 35.00 | 3,434,800 | |
| 37.00 | -1.00 | -2.6% | 38.00 | 38.00 | 37.00 | 1,332,600 | |
| 38.00 | 0.00 | 0.0% | 37.00 | 38.00 | 37.00 | 1,554,100 | |
| 38.00 | 0.00 | 0.0% | 37.00 | 38.00 | 37.00 | 2,115,000 | |
| 38.00 | 0.00 | 0.0% | 38.00 | 38.00 | 36.00 | 3,788,100 | |
| 38.00 | +3.00 | +8.6% | 35.00 | 38.00 | 35.00 | 9,910,400 | |
| 35.00 | -1.00 | -2.8% | 35.00 | 35.00 | 35.00 | 2,684,700 | |
| 36.00 | 0.00 | 0.0% | 36.00 | 36.00 | 36.00 | 0 | |
| 36.00 | -1.00 | -2.7% | 38.00 | 38.00 | 36.00 | 6,725,000 | |
| 37.00 | -2.00 | -5.1% | 39.00 | 39.00 | 37.00 | 5,907,800 | |
| 39.00 | +2.00 | +5.4% | 37.00 | 39.00 | 36.00 | 8,531,000 | |
| 37.00 | -1.00 | -2.6% | 38.00 | 38.00 | 37.00 | 6,280,500 | |
| 38.00 | +2.00 | +5.6% | 38.00 | 38.00 | 36.00 | 12,476,400 | |
| 36.00 | 0.00 | 0.0% | 36.00 | 36.00 | 36.00 | 0 | |
| 36.00 | +1.00 | +2.9% | 36.00 | 36.00 | 36.00 | 5,513,100 | |
| 35.00 | 0.00 | 0.0% | 35.00 | 35.00 | 34.00 | 2,645,200 | |
| 35.00 | +1.00 | +2.9% | 34.00 | 35.00 | 34.00 | 5,490,600 | |
| 34.00 | -3.00 | -8.1% | 37.00 | 37.00 | 34.00 | 3,910,300 | |
| 37.00 | +1.00 | +2.8% | 38.00 | 38.00 | 37.00 | 11,236,400 | |
| 36.00 | +3.00 | +9.1% | 34.00 | 36.00 | 34.00 | 11,679,000 | |
| 33.00 | +1.00 | +3.1% | 31.00 | 33.00 | 31.00 | 3,732,800 | |
| 32.00 | 0.00 | 0.0% | 30.00 | 32.00 | 30.00 | 2,459,800 | |
| 32.00 | +1.00 | +3.2% | 31.00 | 32.00 | 30.00 | 3,617,800 | |
| 31.00 | +2.00 | +6.9% | 29.00 | 31.00 | 29.00 | 7,493,800 |
- Ticker
- IDX:BAUT
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Trading & distribution
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 12, 2026
Monthly Report of Securities Holders Registration
Latest news
Monthly Report of Securities Holders Registration
Oct 12, 2026
Closed 32.00 (-3.0%) on Oct 13, 2026
Submission of Material Transaction/Changes in Main Business Activities
Aug 26, 2026
Closed 38.00 (+8.6%) on Aug 27, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Jun 18, 2026
Closed 28.00 (0.0%) on Jun 19, 2026
Report of ownership or any changes in share ownership of public companies
Jun 9, 2026
Closed 24.00 (+9.1%) on Jun 10, 2026
Public Expose Report Disclosure - Annual
May 22, 2026
Closed 28.00 (+7.7%) on May 22, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
May 21, 2026
Closed 28.00 (+7.7%) on May 22, 2026
Public Expose Material Submission - Annual
May 12, 2026
Closed 29.00 (0.0%) on May 12, 2026
General Announcement Public Expose - Annual
Apr 30, 2026
Closed 34.00 (0.0%) on Apr 30, 2026
Advertisement Submission
Apr 29, 2026
Closed 34.00 (0.0%) on Apr 29, 2026
Submission of Annual And Sustainability Report
Apr 27, 2026
Closed 34.00 (0.0%) on Apr 28, 2026
PT Mitra Angkasa Sejahtera Tbk on 6ix
- Sector
- Industrials
- Industry
- Trading & distribution
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 12, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Mitra Angkasa Sejahtera Tbk.