PT Bukit Uluwatu Villa Tbk (IDX:BUVA)
Indonesia · Delayed Price · Currency is IDR 675.00
-5.00 (-0.74%)
Sep 22, 2026, 3:30 PM WIB
IDX:BUVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 680.00 | 690.00 | 655.00 | 670.00 | - | -1.47% | 40,343,000 |
| Sep 21, 2026 | 670.00 | 725.00 | 660.00 | 680.00 | 680.00 | 2.26% | 149,220,600 |
| Sep 18, 2026 | 690.00 | 700.00 | 660.00 | 665.00 | 665.00 | -2.92% | 49,365,100 |
| Sep 17, 2026 | 700.00 | 715.00 | 660.00 | 685.00 | 685.00 | -2.14% | 93,121,400 |
| Sep 16, 2026 | 705.00 | 715.00 | 695.00 | 700.00 | 700.00 | -0.71% | 34,674,200 |
| Sep 15, 2026 | 720.00 | 725.00 | 705.00 | 705.00 | 705.00 | -0.70% | 22,335,300 |
| Sep 14, 2026 | 720.00 | 725.00 | 690.00 | 710.00 | 710.00 | -1.39% | 58,547,800 |
| Sep 11, 2026 | 700.00 | 725.00 | 700.00 | 720.00 | 720.00 | - | 48,605,800 |
| Sep 10, 2026 | 735.00 | 755.00 | 715.00 | 720.00 | 720.00 | -2.04% | 77,309,400 |
| Sep 9, 2026 | 750.00 | 755.00 | 730.00 | 735.00 | 735.00 | -2.00% | 44,969,700 |
| Sep 8, 2026 | 740.00 | 775.00 | 740.00 | 750.00 | 750.00 | 1.35% | 69,296,900 |
| Sep 7, 2026 | 765.00 | 775.00 | 735.00 | 740.00 | 740.00 | -3.90% | 83,193,600 |
| Sep 4, 2026 | 795.00 | 795.00 | 760.00 | 770.00 | 770.00 | -1.91% | 76,335,100 |
| Sep 3, 2026 | 775.00 | 800.00 | 770.00 | 785.00 | 785.00 | 1.95% | 124,690,400 |
| Sep 2, 2026 | 795.00 | 805.00 | 760.00 | 770.00 | 770.00 | -2.53% | 118,170,800 |
| Sep 1, 2026 | 730.00 | 795.00 | 725.00 | 790.00 | 790.00 | 8.22% | 251,415,500 |
| Aug 31, 2026 | 730.00 | 745.00 | 720.00 | 730.00 | 730.00 | 0.69% | 53,504,500 |
| Aug 28, 2026 | 740.00 | 745.00 | 715.00 | 725.00 | 725.00 | -1.36% | 62,074,100 |
| Aug 27, 2026 | 705.00 | 745.00 | 695.00 | 735.00 | 735.00 | 4.26% | 58,085,100 |
| Aug 26, 2026 | 745.00 | 755.00 | 705.00 | 705.00 | 705.00 | -4.73% | 88,405,100 |
| Aug 24, 2026 | 760.00 | 765.00 | 740.00 | 740.00 | 740.00 | -2.63% | 69,599,800 |
| Aug 21, 2026 | 755.00 | 795.00 | 740.00 | 760.00 | 760.00 | 2.01% | 240,607,700 |
| Aug 20, 2026 | 735.00 | 745.00 | 730.00 | 745.00 | 745.00 | 2.76% | 46,004,600 |
| Aug 19, 2026 | 735.00 | 740.00 | 710.00 | 725.00 | 725.00 | - | 38,893,400 |
| Aug 18, 2026 | 730.00 | 745.00 | 720.00 | 725.00 | 725.00 | - | 53,167,200 |
| Aug 14, 2026 | 725.00 | 735.00 | 695.00 | 725.00 | 725.00 | - | 79,860,200 |
| Aug 13, 2026 | 755.00 | 765.00 | 720.00 | 725.00 | 725.00 | -3.97% | 72,387,200 |
| Aug 12, 2026 | 725.00 | 755.00 | 725.00 | 755.00 | 755.00 | 4.14% | 69,003,000 |
| Aug 11, 2026 | 770.00 | 770.00 | 725.00 | 725.00 | 725.00 | -5.23% | 105,053,100 |
| Aug 10, 2026 | 785.00 | 795.00 | 765.00 | 765.00 | 765.00 | -2.55% | 115,881,700 |
| Aug 7, 2026 | 800.00 | 805.00 | 780.00 | 785.00 | 785.00 | -1.26% | 75,710,100 |
| Aug 6, 2026 | 790.00 | 810.00 | 775.00 | 795.00 | 795.00 | 1.92% | 153,065,700 |
| Aug 5, 2026 | 765.00 | 800.00 | 760.00 | 780.00 | 780.00 | 2.63% | 156,895,400 |
| Aug 4, 2026 | 760.00 | 785.00 | 735.00 | 760.00 | 760.00 | -2.56% | 334,204,200 |
| Aug 3, 2026 | 880.00 | 910.00 | 780.00 | 780.00 | 780.00 | -11.36% | 532,319,000 |
| Jul 31, 2026 | 835.00 | 895.00 | 830.00 | 880.00 | 880.00 | 7.98% | 232,433,700 |
| Jul 30, 2026 | 820.00 | 840.00 | 800.00 | 815.00 | 815.00 | 0.62% | 92,229,500 |
| Jul 29, 2026 | 825.00 | 850.00 | 770.00 | 810.00 | 810.00 | -1.82% | 218,220,300 |
| Jul 28, 2026 | 845.00 | 865.00 | 825.00 | 825.00 | 825.00 | -2.37% | 133,049,200 |
| Jul 27, 2026 | 840.00 | 860.00 | 825.00 | 845.00 | 845.00 | - | 134,316,400 |
| Jul 24, 2026 | 905.00 | 905.00 | 835.00 | 845.00 | 845.00 | -8.15% | 290,475,500 |
| Jul 23, 2026 | 950.00 | 990.00 | 910.00 | 920.00 | 920.00 | -3.16% | 307,274,600 |
| Jul 22, 2026 | 1,010.00 | 1,010.00 | 930.00 | 950.00 | 950.00 | -5.94% | 399,728,800 |
| Jul 21, 2026 | 935.00 | 1,015.00 | 935.00 | 1,010.00 | 1,010.00 | 8.02% | 559,467,000 |
| Jul 20, 2026 | 970.00 | 995.00 | 930.00 | 935.00 | 935.00 | -2.09% | 350,343,200 |
| Jul 17, 2026 | 880.00 | 960.00 | 870.00 | 955.00 | 955.00 | 8.52% | 577,697,600 |
| Jul 16, 2026 | 850.00 | 900.00 | 830.00 | 880.00 | 880.00 | 3.53% | 245,409,900 |
| Jul 15, 2026 | 840.00 | 885.00 | 835.00 | 850.00 | 850.00 | 1.80% | 174,699,100 |
| Jul 14, 2026 | 900.00 | 900.00 | 830.00 | 835.00 | 835.00 | -5.11% | 200,282,700 |
| Jul 13, 2026 | 840.00 | 885.00 | 830.00 | 880.00 | 880.00 | 4.14% | 118,589,700 |