IDX · BAUT · stock
PT Mitra Angkasa Sejahtera Tbk (BAUT) stock price history
Every IDX trading session of PT Mitra Angkasa Sejahtera Tbk from Jan 28, 2022 to Sep 29, 2026: 1,118 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BAUT adjusted close, 2022 to 2026
- IDR 239.54
- All time high, 2022
- IDR 60.00
- 52 week high, IDR 20.00 low
- 1,118
- Daily sessions since 2022
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
BAUT key facts
- PT Mitra Angkasa Sejahtera Tbk (BAUT) closed at IDR 37.00 on Sep 29, 2026 on IDX.
- BAUT's all time high close is IDR 239.54, set on Feb 2, 2022; its all time low close is IDR 12.83 on Apr 24, 2024.
- BAUT's 52 week range is IDR 20.00 to IDR 60.00.
- BAUT returned -17.8% over the year to Sep 29, 2026.
- Since Jan 28, 2022 BAUT returned -72%, -23.9% a year compounded.
- BAUT's deepest drawdown was -94.6% from Feb 2, 2022 to Apr 24, 2024.
- DataCedar holds 1,118 daily sessions of BAUT history from Jan 28, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BAUT price chart, 2022 to 2026
BAUT returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.6% |
| 3 months | +48.0% |
| 6 months | 0.0% |
| Year to date | +2.8% |
| 1 year | -17.8% |
| 3 years | -25.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 28, 2022 | -72.1% |
| Compound annual growth, 4.7 years | -23.9% |
BAUT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 239.54 on Feb 2, 2022
- All time low close
- IDR 12.83 on Apr 24, 2024
- 52 week high
- IDR 60.00 on Jan 19, 2026
- 52 week low
- IDR 20.00 on Jun 8, 2026
- Deepest drawdown
- -94.6% from Feb 2, 2022 to Apr 24, 2024, not yet recovered
- Best single session
- +34.8% on Jan 31, 2022
- Worst single session
- -26.0% on Mar 27, 2024
- Volatility, 1 year annualised
- 75.2%
- Sessions closing higher, 1 year
- 33%
- Best calendar year
- 2025, +140%
- Worst calendar year
- 2024, -70%
BAUT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Jan 28, 2022; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 36.00 | IDR 60.00 | IDR 20.00 | IDR 37.00 | +2.8% | 1.7B | 179 |
| 2025 | IDR 15.00 | IDR 53.00 | IDR 14.00 | IDR 36.00 | +140.0% | 1.3B | 236 |
| 2024 | IDR 49.35 | IDR 49.35 | IDR 11.84 | IDR 15.00 | -69.6% | 394.4M | 237 |
| 2023 | IDR 49.09 | IDR 49.35 | IDR 49.09 | IDR 49.35 | +0.5% | 24.7M | 239 |
| 2022 | IDR 132.53 | IDR 298.45 | IDR 49.09 | IDR 49.09 | n/a | 19.6B | 227 |
BAUT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 37.00 | -2.6% |
| August 2026 | IDR 38.00 | +31.0% |
| July 2026 | IDR 29.00 | +16.0% |
| June 2026 | IDR 25.00 | -13.8% |
| May 2026 | IDR 29.00 | -14.7% |
| April 2026 | IDR 34.00 | -2.9% |
| March 2026 | IDR 35.00 | -20.5% |
| February 2026 | IDR 44.00 | -8.3% |
| January 2026 | IDR 48.00 | +33.3% |
| December 2025 | IDR 36.00 | -7.7% |
| November 2025 | IDR 39.00 | -2.5% |
| October 2025 | IDR 40.00 | -16.7% |
About the BAUT data
Daily bars. 1,118 sessions from Jan 28, 2022 to Sep 29, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 28, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BAUT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BAUT share price history
