PT Bukit Uluwatu Villa Tbk (IDX:BUVA)
Indonesia · Delayed Price · Currency is IDR 740.00
-20.00 (-2.63%)
Jun 29, 2026, 4:10 PM WIB
IDX:BUVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 760.00 | 775.00 | 705.00 | 740.00 | - | -2.63% | 64,120,400 |
| Jun 26, 2026 | 820.00 | 835.00 | 730.00 | 760.00 | 760.00 | -7.32% | 165,789,200 |
| Jun 25, 2026 | 765.00 | 850.00 | 765.00 | 820.00 | 820.00 | 3.14% | 231,156,100 |
| Jun 24, 2026 | 930.00 | 970.00 | 795.00 | 795.00 | 795.00 | -14.52% | 338,357,700 |
| Jun 23, 2026 | 855.00 | 930.00 | 825.00 | 930.00 | 930.00 | 8.77% | 274,326,600 |
| Jun 22, 2026 | 880.00 | 880.00 | 800.00 | 855.00 | 855.00 | -1.72% | 137,589,200 |
| Jun 19, 2026 | 830.00 | 910.00 | 830.00 | 870.00 | 870.00 | 2.35% | 248,713,400 |
| Jun 18, 2026 | 825.00 | 870.00 | 800.00 | 850.00 | 850.00 | 2.41% | 117,249,100 |
| Jun 17, 2026 | 855.00 | 925.00 | 810.00 | 830.00 | 830.00 | -1.78% | 249,433,700 |
| Jun 15, 2026 | 845.00 | 935.00 | 805.00 | 845.00 | 845.00 | 9.03% | 468,179,300 |
| Jun 12, 2026 | 730.00 | 795.00 | 725.00 | 775.00 | 775.00 | 8.39% | 236,437,100 |
| Jun 11, 2026 | 715.00 | 760.00 | 690.00 | 715.00 | 715.00 | - | 175,647,700 |
| Jun 10, 2026 | 750.00 | 830.00 | 705.00 | 715.00 | 715.00 | 4.38% | 361,631,000 |
| Jun 9, 2026 | 550.00 | 685.00 | 535.00 | 685.00 | 685.00 | 24.55% | 222,160,900 |
| Jun 8, 2026 | 595.00 | 610.00 | 535.00 | 550.00 | 550.00 | -9.84% | 213,964,800 |
| Jun 5, 2026 | 670.00 | 675.00 | 575.00 | 610.00 | 610.00 | -7.58% | 148,771,900 |
| Jun 4, 2026 | 720.00 | 725.00 | 620.00 | 660.00 | 660.00 | -8.97% | 207,373,200 |
| Jun 3, 2026 | 835.00 | 860.00 | 710.00 | 725.00 | 725.00 | -13.17% | 196,816,100 |
| Jun 2, 2026 | 800.00 | 895.00 | 790.00 | 835.00 | 835.00 | 9.87% | 286,314,400 |
| May 29, 2026 | 635.00 | 760.00 | 635.00 | 760.00 | 760.00 | 24.59% | 326,726,000 |
| May 26, 2026 | 695.00 | 740.00 | 595.00 | 610.00 | 610.00 | -12.23% | 278,169,300 |
| May 25, 2026 | 730.00 | 740.00 | 665.00 | 695.00 | 695.00 | -3.47% | 183,939,800 |
| May 22, 2026 | 645.00 | 730.00 | 615.00 | 720.00 | 720.00 | 3.60% | 392,743,800 |
| May 21, 2026 | 830.00 | 850.00 | 695.00 | 695.00 | 695.00 | -14.72% | 290,576,700 |
| May 20, 2026 | 815.00 | 910.00 | 750.00 | 815.00 | 815.00 | -4.68% | 256,007,800 |
| May 19, 2026 | 995.00 | 1,010.00 | 850.00 | 855.00 | 855.00 | -14.07% | 357,891,700 |
| 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 |