PT Bukit Uluwatu Villa Tbk (IDX:BUVA)
Indonesia · Delayed Price · Currency is IDR 850.00
-5.00 (-0.58%)
May 20, 2026, 10:50 AM WIB
IDX:BUVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 995.00 | 1,010.00 | 885.00 | 900.00 | - | -9.55% | 133,798,300 |
| May 18, 2026 | 1,005.00 | 1,020.00 | 935.00 | 995.00 | 995.00 | -4.78% | 179,467,400 |
| May 13, 2026 | 1,055.00 | 1,130.00 | 1,025.00 | 1,045.00 | 1,045.00 | -2.79% | 201,988,300 |
| May 12, 2026 | 1,005.00 | 1,090.00 | 980.00 | 1,075.00 | 1,075.00 | 6.97% | 169,392,800 |
| May 11, 2026 | 1,010.00 | 1,060.00 | 980.00 | 1,005.00 | 1,005.00 | - | 127,534,100 |
| May 8, 2026 | 1,065.00 | 1,075.00 | 995.00 | 1,005.00 | 1,005.00 | -6.94% | 148,179,500 |
| May 7, 2026 | 1,120.00 | 1,140.00 | 1,055.00 | 1,080.00 | 1,080.00 | -1.82% | 163,748,300 |
| May 6, 2026 | 1,175.00 | 1,175.00 | 1,090.00 | 1,100.00 | 1,100.00 | -3.08% | 209,458,300 |
| May 5, 2026 | 1,055.00 | 1,160.00 | 1,030.00 | 1,135.00 | 1,135.00 | 7.08% | 286,520,000 |
| May 4, 2026 | 1,070.00 | 1,115.00 | 1,040.00 | 1,060.00 | 1,060.00 | 0.95% | 166,352,700 |
| Apr 30, 2026 | 1,070.00 | 1,070.00 | 1,000.00 | 1,050.00 | 1,050.00 | -2.33% | 189,166,000 |
| Apr 29, 2026 | 1,100.00 | 1,105.00 | 1,055.00 | 1,075.00 | 1,075.00 | -0.92% | 88,715,300 |
| Apr 28, 2026 | 1,100.00 | 1,115.00 | 1,050.00 | 1,085.00 | 1,085.00 | - | 180,375,300 |
| Apr 27, 2026 | 1,130.00 | 1,190.00 | 1,070.00 | 1,085.00 | 1,085.00 | -3.13% | 240,832,000 |
| Apr 24, 2026 | 1,270.00 | 1,300.00 | 1,110.00 | 1,120.00 | 1,120.00 | -11.81% | 293,634,200 |
| Apr 23, 2026 | 1,380.00 | 1,380.00 | 1,265.00 | 1,270.00 | 1,270.00 | -6.62% | 234,702,000 |
| Apr 22, 2026 | 1,325.00 | 1,360.00 | 1,280.00 | 1,360.00 | 1,360.00 | 4.62% | 170,132,500 |
| Apr 21, 2026 | 1,265.00 | 1,340.00 | 1,235.00 | 1,300.00 | 1,300.00 | 3.59% | 262,018,900 |
| Apr 20, 2026 | 1,290.00 | 1,315.00 | 1,255.00 | 1,255.00 | 1,255.00 | -2.71% | 145,492,900 |
| Apr 17, 2026 | 1,315.00 | 1,320.00 | 1,265.00 | 1,290.00 | 1,290.00 | -0.77% | 113,379,000 |
| Apr 16, 2026 | 1,325.00 | 1,345.00 | 1,250.00 | 1,300.00 | 1,300.00 | -1.14% | 219,331,500 |
| Apr 15, 2026 | 1,300.00 | 1,390.00 | 1,300.00 | 1,315.00 | 1,315.00 | 5.20% | 456,289,900 |
| Apr 14, 2026 | 1,250.00 | 1,300.00 | 1,205.00 | 1,250.00 | 1,250.00 | 4.17% | 328,712,100 |
| Apr 13, 2026 | 1,130.00 | 1,265.00 | 1,115.00 | 1,200.00 | 1,200.00 | 2.56% | 450,883,000 |
| Apr 10, 2026 | 1,180.00 | 1,250.00 | 1,155.00 | 1,170.00 | 1,170.00 | 0.86% | 313,077,600 |
| Apr 9, 2026 | 1,160.00 | 1,235.00 | 1,135.00 | 1,160.00 | 1,160.00 | -3.33% | 269,270,500 |
| Apr 8, 2026 | 1,140.00 | 1,235.00 | 1,085.00 | 1,200.00 | 1,200.00 | 15.94% | 475,383,600 |
| Apr 7, 2026 | 1,070.00 | 1,135.00 | 1,015.00 | 1,035.00 | 1,035.00 | -1.90% | 269,752,600 |
| Apr 6, 2026 | 990.00 | 1,100.00 | 955.00 | 1,055.00 | 1,055.00 | 7.65% | 280,403,000 |
| Apr 2, 2026 | 1,035.00 | 1,060.00 | 980.00 | 980.00 | 980.00 | -10.91% | 162,532,900 |
| Apr 1, 2026 | 1,005.00 | 1,100.00 | 985.00 | 1,100.00 | 1,100.00 | 15.79% | 244,910,000 |
| Mar 31, 2026 | 1,015.00 | 1,020.00 | 950.00 | 950.00 | 950.00 | -4.52% | 83,230,100 |
| Mar 30, 2026 | 950.00 | 1,000.00 | 925.00 | 995.00 | 995.00 | 1.02% | 103,353,000 |
| Mar 27, 2026 | 975.00 | 1,005.00 | 965.00 | 985.00 | 985.00 | - | 53,114,800 |
| Mar 26, 2026 | 1,080.00 | 1,095.00 | 980.00 | 985.00 | 985.00 | -7.51% | 151,245,900 |
| Mar 25, 2026 | 960.00 | 1,115.00 | 950.00 | 1,065.00 | 1,065.00 | 12.70% | 201,164,200 |
| 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 |