PT Bukit Uluwatu Villa Tbk (IDX:BUVA)
Indonesia · Delayed Price · Currency is IDR 1,435.00
+20.00 (1.41%)
At close: Feb 27, 2026
IDX:BUVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,350.00 | 1,440.00 | 1,250.00 | 1,355.00 | - | -4.24% | 323,889,000 |
| 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 |
| Dec 30, 2025 | 1,350.00 | 1,475.00 | 1,290.00 | 1,390.00 | 1,390.00 | 5.30% | 198,462,500 |
| Dec 29, 2025 | 1,235.00 | 1,335.00 | 1,185.00 | 1,320.00 | 1,320.00 | 7.32% | 74,775,400 |
| Dec 24, 2025 | 1,310.00 | 1,310.00 | 1,225.00 | 1,230.00 | 1,230.00 | -6.82% | 99,190,500 |
| Dec 23, 2025 | 1,400.00 | 1,400.00 | 1,285.00 | 1,320.00 | 1,320.00 | -5.04% | 91,063,200 |
| Dec 22, 2025 | 1,280.00 | 1,410.00 | 1,215.00 | 1,390.00 | 1,390.00 | 10.32% | 147,197,700 |
| Dec 19, 2025 | 1,360.00 | 1,370.00 | 1,210.00 | 1,260.00 | 1,260.00 | -5.97% | 160,016,000 |
| Dec 18, 2025 | 1,495.00 | 1,555.00 | 1,325.00 | 1,340.00 | 1,340.00 | -3.94% | 306,529,600 |
| Dec 17, 2025 | 1,500.00 | 1,510.00 | 1,325.00 | 1,395.00 | 1,395.00 | -5.10% | 235,279,800 |
| Dec 16, 2025 | 1,390.00 | 1,540.00 | 1,390.00 | 1,470.00 | 1,470.00 | 8.49% | 232,800,200 |
| Dec 15, 2025 | 1,605.00 | 1,645.00 | 1,355.00 | 1,355.00 | 1,355.00 | -14.78% | 242,943,600 |
| Dec 12, 2025 | 1,820.00 | 1,850.00 | 1,530.00 | 1,590.00 | 1,590.00 | -11.67% | 364,711,300 |
| Dec 11, 2025 | 1,750.00 | 1,810.00 | 1,750.00 | 1,800.00 | 1,800.00 | 6.82% | 66,466,000 |