PT Bukit Uluwatu Villa Tbk (IDX:BUVA)
Indonesia · Delayed Price · Currency is IDR 945.00
-5.00 (-0.53%)
Mar 17, 2026, 4:14 PM WIB
IDX:BUVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 965.00 | 1,015.00 | 945.00 | 945.00 | 945.00 | -0.53% | 110,314,000 |
| Mar 16, 2026 | 955.00 | 985.00 | 890.00 | 950.00 | 950.00 | 1.06% | 128,107,700 |
| Mar 13, 2026 | 980.00 | 1,030.00 | 925.00 | 940.00 | 940.00 | -6.93% | 138,942,000 |
| Mar 12, 2026 | 1,050.00 | 1,085.00 | 1,005.00 | 1,010.00 | 1,010.00 | -5.61% | 105,358,000 |
| Mar 11, 2026 | 1,070.00 | 1,135.00 | 1,060.00 | 1,070.00 | 1,070.00 | 0.94% | 212,647,500 |
| Mar 10, 2026 | 1,150.00 | 1,150.00 | 1,015.00 | 1,060.00 | 1,060.00 | 0.95% | 239,115,700 |
| Mar 9, 2026 | 930.00 | 1,065.00 | 910.00 | 1,050.00 | 1,050.00 | -1.41% | 367,463,700 |
| Mar 6, 2026 | 1,130.00 | 1,150.00 | 1,015.00 | 1,065.00 | 1,065.00 | -4.48% | 170,346,100 |
| Mar 5, 2026 | 1,150.00 | 1,235.00 | 1,095.00 | 1,115.00 | 1,115.00 | 5.19% | 304,665,800 |
| Mar 4, 2026 | 1,195.00 | 1,210.00 | 1,055.00 | 1,060.00 | 1,060.00 | -14.52% | 356,081,000 |
| Mar 3, 2026 | 1,240.00 | 1,295.00 | 1,105.00 | 1,240.00 | 1,240.00 | 1.64% | 392,128,500 |
| Mar 2, 2026 | 1,300.00 | 1,370.00 | 1,220.00 | 1,220.00 | 1,220.00 | -14.98% | 391,534,100 |
| Feb 27, 2026 | 1,350.00 | 1,450.00 | 1,250.00 | 1,435.00 | 1,435.00 | 1.41% | 458,676,300 |
| Feb 26, 2026 | 1,685.00 | 1,695.00 | 1,415.00 | 1,415.00 | 1,415.00 | -14.76% | 670,070,200 |
| Feb 25, 2026 | 1,465.00 | 1,680.00 | 1,430.00 | 1,660.00 | 1,660.00 | 14.88% | 604,710,300 |
| Feb 24, 2026 | 1,485.00 | 1,520.00 | 1,400.00 | 1,445.00 | 1,445.00 | -2.03% | 327,432,400 |
| Feb 23, 2026 | 1,445.00 | 1,520.00 | 1,410.00 | 1,475.00 | 1,475.00 | 6.12% | 250,197,700 |
| Feb 20, 2026 | 1,450.00 | 1,470.00 | 1,370.00 | 1,390.00 | 1,390.00 | -4.14% | 160,521,100 |
| Feb 19, 2026 | 1,490.00 | 1,510.00 | 1,430.00 | 1,450.00 | 1,450.00 | - | 226,550,400 |
| Feb 18, 2026 | 1,360.00 | 1,515.00 | 1,355.00 | 1,450.00 | 1,450.00 | 8.61% | 359,976,500 |
| Feb 13, 2026 | 1,275.00 | 1,415.00 | 1,255.00 | 1,335.00 | 1,335.00 | 3.49% | 385,397,900 |
| Feb 12, 2026 | 1,295.00 | 1,325.00 | 1,245.00 | 1,290.00 | 1,290.00 | -0.39% | 297,337,100 |
| Feb 11, 2026 | 1,120.00 | 1,350.00 | 1,110.00 | 1,295.00 | 1,295.00 | 15.63% | 693,315,900 |
| Feb 10, 2026 | 1,130.00 | 1,210.00 | 1,080.00 | 1,120.00 | 1,120.00 | -0.88% | 451,999,300 |
| Feb 9, 2026 | 970.00 | 1,130.00 | 910.00 | 1,130.00 | 1,130.00 | 22.16% | 517,238,200 |
| Feb 6, 2026 | 1,000.00 | 1,080.00 | 895.00 | 925.00 | 925.00 | -9.31% | 307,421,500 |
| Feb 5, 2026 | 1,015.00 | 1,115.00 | 1,000.00 | 1,020.00 | 1,020.00 | 0.49% | 207,375,500 |
| Feb 4, 2026 | 1,110.00 | 1,185.00 | 1,015.00 | 1,015.00 | 1,015.00 | -14.71% | 397,552,600 |
| Feb 3, 2026 | 900.00 | 1,200.00 | 900.00 | 1,190.00 | 1,190.00 | 12.80% | 1,129,458,000 |
| Feb 2, 2026 | 1,200.00 | 1,250.00 | 1,055.00 | 1,055.00 | 1,055.00 | -14.92% | 139,272,200 |
| Jan 30, 2026 | 1,305.00 | 1,395.00 | 1,200.00 | 1,240.00 | 1,240.00 | 0.81% | 445,759,500 |
| Jan 29, 2026 | 1,230.00 | 1,380.00 | 1,230.00 | 1,230.00 | 1,230.00 | -14.88% | 882,483,800 |
| Jan 28, 2026 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | -15.00% | 51,532,400 |
| Jan 27, 2026 | 1,600.00 | 1,760.00 | 1,510.00 | 1,700.00 | 1,700.00 | 6.25% | 239,121,900 |
| Jan 26, 2026 | 1,850.00 | 1,900.00 | 1,575.00 | 1,600.00 | 1,600.00 | -13.28% | 341,059,100 |
| Jan 23, 2026 | 1,940.00 | 1,940.00 | 1,790.00 | 1,845.00 | 1,845.00 | -6.82% | 242,168,600 |
| Jan 22, 2026 | 2,180.00 | 2,300.00 | 1,945.00 | 1,980.00 | 1,980.00 | -8.76% | 346,565,500 |
| Jan 21, 2026 | 2,140.00 | 2,320.00 | 2,060.00 | 2,170.00 | 2,170.00 | 1.88% | 323,021,000 |
| Jan 20, 2026 | 1,810.00 | 2,250.00 | 1,765.00 | 2,130.00 | 2,130.00 | 15.76% | 456,662,900 |
| Jan 19, 2026 | 1,910.00 | 1,920.00 | 1,825.00 | 1,840.00 | 1,840.00 | -2.39% | 97,042,900 |
| Jan 15, 2026 | 1,800.00 | 2,000.00 | 1,765.00 | 1,885.00 | 1,885.00 | 8.33% | 343,309,400 |
| Jan 14, 2026 | 1,630.00 | 1,760.00 | 1,595.00 | 1,740.00 | 1,740.00 | 12.62% | 187,329,700 |
| Jan 13, 2026 | 1,720.00 | 1,725.00 | 1,490.00 | 1,545.00 | 1,545.00 | -8.31% | 236,557,100 |
| Jan 12, 2026 | 1,725.00 | 1,830.00 | 1,535.00 | 1,685.00 | 1,685.00 | -2.03% | 405,714,100 |
| Jan 9, 2026 | 1,490.00 | 1,750.00 | 1,475.00 | 1,720.00 | 1,720.00 | 15.44% | 379,170,300 |
| Jan 8, 2026 | 1,500.00 | 1,555.00 | 1,475.00 | 1,490.00 | 1,490.00 | -2.61% | 85,137,400 |
| Jan 7, 2026 | 1,620.00 | 1,640.00 | 1,530.00 | 1,530.00 | 1,530.00 | -3.47% | 109,421,400 |
| Jan 6, 2026 | 1,515.00 | 1,650.00 | 1,490.00 | 1,585.00 | 1,585.00 | 5.67% | 188,991,400 |
| Jan 5, 2026 | 1,525.00 | 1,575.00 | 1,435.00 | 1,500.00 | 1,500.00 | 0.33% | 190,972,200 |
| Jan 2, 2026 | 1,405.00 | 1,495.00 | 1,395.00 | 1,495.00 | 1,495.00 | 7.55% | 123,168,200 |