PT Bukit Uluwatu Villa Tbk (IDX:BUVA)
Indonesia · Delayed Price · Currency is IDR 515.00
-10.00 (-1.90%)
Sep 26, 2025, 4:14 PM WIB
IDX:BUVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 530.00 | 555.00 | 505.00 | 515.00 | 515.00 | -1.90% | 122,777,900 |
| Sep 25, 2025 | 555.00 | 595.00 | 520.00 | 525.00 | 525.00 | -4.55% | 217,070,800 |
| Sep 24, 2025 | 530.00 | 580.00 | 515.00 | 550.00 | 550.00 | 4.76% | 226,309,800 |
| Sep 23, 2025 | 486.00 | 545.00 | 466.00 | 525.00 | 525.00 | 8.47% | 570,957,000 |
| Sep 22, 2025 | 436.00 | 510.00 | 434.00 | 484.00 | 484.00 | 13.08% | 570,957,000 |
| Sep 19, 2025 | 452.00 | 458.00 | 416.00 | 428.00 | 428.00 | -5.31% | 332,305,200 |
| Sep 18, 2025 | 364.00 | 452.00 | 364.00 | 452.00 | 452.00 | 24.86% | 627,981,300 |
| Sep 17, 2025 | 362.00 | 370.00 | 354.00 | 362.00 | 362.00 | - | 84,443,400 |
| Sep 16, 2025 | 376.00 | 376.00 | 358.00 | 362.00 | 362.00 | -2.16% | 64,461,300 |
| Sep 15, 2025 | 370.00 | 380.00 | 348.00 | 370.00 | 370.00 | 1.65% | 333,642,700 |
| Sep 12, 2025 | 346.00 | 384.00 | 340.00 | 364.00 | 364.00 | 7.69% | 426,237,600 |
| Sep 11, 2025 | 348.00 | 350.00 | 330.00 | 338.00 | 338.00 | -1.74% | 123,895,200 |
| Sep 10, 2025 | 360.00 | 366.00 | 338.00 | 344.00 | 344.00 | -1.15% | 142,338,200 |
| Sep 9, 2025 | 340.00 | 356.00 | 328.00 | 348.00 | 348.00 | 3.57% | 144,460,000 |
| Sep 8, 2025 | 356.00 | 356.00 | 334.00 | 336.00 | 336.00 | -5.62% | 135,068,600 |
| Sep 4, 2025 | 368.00 | 380.00 | 354.00 | 356.00 | 356.00 | -1.66% | 152,265,700 |
| Sep 3, 2025 | 384.00 | 392.00 | 360.00 | 362.00 | 362.00 | -4.74% | 160,389,400 |
| Sep 2, 2025 | 350.00 | 396.00 | 348.00 | 380.00 | 380.00 | 11.11% | 270,636,600 |
| Sep 1, 2025 | 318.00 | 358.00 | 308.00 | 342.00 | 342.00 | -2.84% | 163,509,800 |
| Aug 29, 2025 | 362.00 | 374.00 | 322.00 | 352.00 | 352.00 | -6.88% | 432,625,900 |
| Aug 28, 2025 | 376.00 | 384.00 | 358.00 | 378.00 | 378.00 | 1.07% | 141,060,100 |
| Aug 27, 2025 | 378.00 | 404.00 | 362.00 | 374.00 | 374.00 | 1.63% | 406,479,200 |
| Aug 26, 2025 | 368.00 | 376.00 | 340.00 | 368.00 | 368.00 | 2.79% | 192,181,900 |
| Aug 25, 2025 | 358.00 | 394.00 | 356.00 | 358.00 | 358.00 | 1.70% | 317,098,300 |
| Aug 22, 2025 | 294.00 | 362.00 | 278.00 | 352.00 | 352.00 | 14.29% | 643,819,200 |
| Aug 21, 2025 | 318.00 | 318.00 | 300.00 | 308.00 | 308.00 | -3.75% | 46,962,300 |
| Aug 20, 2025 | 300.00 | 320.00 | 300.00 | 320.00 | 320.00 | 8.11% | 69,797,500 |
| Aug 19, 2025 | 344.00 | 344.00 | 296.00 | 296.00 | 296.00 | -8.07% | 111,732,500 |
| Aug 15, 2025 | 378.00 | 378.00 | 314.00 | 322.00 | 322.00 | -6.40% | 256,783,400 |
| Aug 14, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 9.55% | 76,622,300 |
| Aug 13, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 9.79% | 157,329,300 |
| Aug 12, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 10.00% | 292,178,700 |
| Aug 11, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Aug 8, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Aug 7, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Aug 6, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Aug 5, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Aug 4, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Aug 1, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Jul 31, 2025 | 200.00 | 260.00 | 194.00 | 260.00 | 260.00 | 34.02% | 1,212,083,200 |
| Jul 30, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Jul 29, 2025 | 186.00 | 214.00 | 186.00 | 194.00 | 194.00 | 8.38% | 1,057,693,500 |
| Jul 28, 2025 | 133.00 | 179.00 | 129.00 | 179.00 | 179.00 | 34.59% | 1,170,431,900 |
| Jul 25, 2025 | 112.00 | 144.00 | 111.00 | 133.00 | 133.00 | 20.91% | 914,433,200 |
| Jul 24, 2025 | 109.00 | 113.00 | 107.00 | 110.00 | 110.00 | 2.80% | 107,400,200 |
| Jul 23, 2025 | 101.00 | 113.00 | 100.00 | 107.00 | 107.00 | 5.94% | 192,821,400 |
| Jul 22, 2025 | 106.00 | 114.00 | 97.00 | 101.00 | 101.00 | -5.61% | 237,818,600 |
| Jul 21, 2025 | 93.00 | 116.00 | 92.00 | 107.00 | 107.00 | 24.42% | 654,851,800 |
| Jul 18, 2025 | 82.00 | 88.00 | 81.00 | 86.00 | 86.00 | 4.88% | 76,493,300 |
| Jul 17, 2025 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | 1.23% | 16,434,700 |