PT Bukit Uluwatu Villa Tbk (IDX:BUVA)
Indonesia · Delayed Price · Currency is IDR 885.00
+90.00 (11.32%)
Nov 7, 2025, 4:14 PM WIB
IDX:BUVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 780.00 | 955.00 | 765.00 | 885.00 | 885.00 | 11.32% | 305,561,600 |
| Nov 6, 2025 | 780.00 | 800.00 | 745.00 | 795.00 | 795.00 | 6.71% | 114,442,200 |
| Nov 5, 2025 | 720.00 | 750.00 | 715.00 | 745.00 | 745.00 | -0.67% | 66,332,400 |
| Nov 4, 2025 | 785.00 | 815.00 | 715.00 | 750.00 | 750.00 | -0.30% | 229,954,400 |
| Nov 3, 2025 | 752.23 | 791.14 | 709.00 | 752.23 | 752.23 | 2.35% | 352,230,527 |
| Oct 31, 2025 | 734.94 | 808.43 | 730.61 | 734.94 | 734.94 | - | 468,645,373 |
| Oct 30, 2025 | 717.64 | 734.94 | 691.71 | 734.94 | 734.94 | 19.89% | 225,168,406 |
| Oct 29, 2025 | 542.00 | 639.19 | 534.53 | 613.02 | 613.02 | -0.14% | 427,692,951 |
| Oct 28, 2025 | 622.54 | 631.18 | 566.33 | 613.89 | 613.89 | -1.39% | 105,550,569 |
| Oct 27, 2025 | 661.44 | 747.91 | 562.01 | 622.54 | 622.54 | -5.26% | 594,998,450 |
| Oct 24, 2025 | 648.47 | 674.41 | 626.86 | 657.12 | 657.12 | - | 84,355,772 |
| Oct 23, 2025 | 648.47 | 734.94 | 613.89 | 657.12 | 657.12 | 0.66% | 234,054,140 |
| Oct 22, 2025 | 700.35 | 700.35 | 592.27 | 652.80 | 652.80 | -3.20% | 225,865,223 |
| Oct 21, 2025 | 652.80 | 678.74 | 652.80 | 674.41 | 674.41 | 3.31% | 26,522,266 |
| Oct 20, 2025 | 622.54 | 652.80 | 622.54 | 652.80 | 652.80 | 7.86% | 23,544,814 |
| Oct 17, 2025 | 622.54 | 622.54 | 579.30 | 605.24 | 605.24 | -5.41% | 56,701,810 |
| Oct 16, 2025 | 704.68 | 704.68 | 639.83 | 639.83 | 639.83 | -9.20% | 65,681,931 |
| Oct 15, 2025 | 583.63 | 704.68 | 583.63 | 704.68 | 704.68 | 9.40% | 264,208,241 |
| Oct 14, 2025 | 644.15 | 644.15 | 644.15 | 644.15 | 644.15 | -9.70% | 162,239,079 |
| Oct 13, 2025 | 713.32 | 713.32 | 713.32 | 713.32 | 713.32 | -4.89% | 88,495,915 |
| Oct 10, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | - |
| Oct 9, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | - |
| Oct 8, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | - |
| Oct 7, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | - |
| Oct 6, 2025 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - | - |
| Oct 3, 2025 | 615.00 | 750.00 | 610.00 | 750.00 | 750.00 | 25.00% | 603,742,000 |
| Oct 2, 2025 | 545.00 | 625.00 | 535.00 | 600.00 | 600.00 | 11.11% | 435,036,500 |
| Oct 1, 2025 | 505.00 | 550.00 | 480.00 | 540.00 | 540.00 | 6.93% | 284,996,400 |
| Sep 30, 2025 | 535.00 | 545.00 | 494.00 | 505.00 | 505.00 | -4.72% | 281,791,900 |
| Sep 29, 2025 | 520.00 | 560.00 | 505.00 | 530.00 | 530.00 | 2.91% | 175,954,300 |
| 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 |