PT Bukit Uluwatu Villa Tbk (IDX:BUVA)
Indonesia · Delayed Price · Currency is IDR 364.00
-14.00 (-3.70%)
Aug 29, 2025, 9:50 AM WIB
IDX:BUVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 376.00 | 384.00 | 358.00 | 378.00 | 378.00 | 1.07% | 122,670,600 |
| 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 |
| Jul 16, 2025 | 80.00 | 84.00 | 78.00 | 81.00 | 81.00 | 1.25% | 40,389,500 |
| Jul 15, 2025 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | - | 28,919,200 |
| Jul 14, 2025 | 82.00 | 82.00 | 78.00 | 80.00 | 80.00 | - | 38,511,700 |
| Jul 11, 2025 | 80.00 | 87.00 | 79.00 | 80.00 | 80.00 | - | 89,545,900 |
| Jul 10, 2025 | 80.00 | 83.00 | 79.00 | 80.00 | 80.00 | -1.23% | 29,400,200 |
| Jul 9, 2025 | 83.00 | 83.00 | 79.00 | 81.00 | 81.00 | - | 48,480,300 |
| Jul 8, 2025 | 76.00 | 81.00 | 73.00 | 81.00 | 81.00 | 8.00% | 85,853,200 |
| Jul 7, 2025 | 75.00 | 78.00 | 75.00 | 75.00 | 75.00 | -1.32% | 22,092,300 |
| Jul 4, 2025 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 14,959,500 |
| Jul 3, 2025 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | -1.30% | 21,203,500 |
| Jul 2, 2025 | 80.00 | 84.00 | 75.00 | 77.00 | 77.00 | -6.10% | 98,457,800 |
| Jul 1, 2025 | 74.00 | 82.00 | 73.00 | 82.00 | 82.00 | 12.33% | 148,132,800 |
| Jun 30, 2025 | 73.00 | 76.00 | 72.00 | 73.00 | 73.00 | -1.35% | 41,836,900 |
| Jun 26, 2025 | 87.00 | 88.00 | 74.00 | 74.00 | 74.00 | -13.95% | 156,440,600 |
| Jun 25, 2025 | 76.00 | 88.00 | 73.00 | 86.00 | 86.00 | 14.67% | 276,616,900 |
| Jun 24, 2025 | 74.00 | 77.00 | 73.00 | 75.00 | 75.00 | 1.35% | 10,415,900 |
| Jun 23, 2025 | 75.00 | 75.00 | 72.00 | 74.00 | 74.00 | -2.63% | 22,550,500 |
| Jun 20, 2025 | 76.00 | 78.00 | 75.00 | 76.00 | 76.00 | 1.33% | 14,224,000 |
| Jun 19, 2025 | 78.00 | 78.00 | 72.00 | 75.00 | 75.00 | -2.60% | 46,063,500 |
| Jun 18, 2025 | 77.00 | 82.00 | 77.00 | 77.00 | 77.00 | - | 47,247,900 |