PT Bukit Uluwatu Villa Tbk (IDX:BUVA)
Indonesia · Delayed Price · Currency is IDR 314.00
-22.00 (-6.55%)
Oct 30, 2026, 4:14 PM WIB
IDX:BUVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 320.00 | 324.00 | 314.00 | 314.00 | 314.00 | -6.55% | 77,500,900 |
| Oct 29, 2026 | 362.00 | 366.00 | 336.00 | 336.00 | 336.00 | -6.67% | 183,254,800 |
| Oct 28, 2026 | 362.00 | 374.00 | 332.00 | 360.00 | 360.00 | 2.27% | 295,184,800 |
| Oct 27, 2026 | 378.00 | 408.00 | 350.00 | 352.00 | 352.00 | -6.38% | 479,646,600 |
| Oct 26, 2026 | 376.00 | 436.00 | 364.00 | 376.00 | 376.00 | -0.53% | 715,424,300 |
| Oct 23, 2026 | 314.00 | 390.00 | 308.00 | 378.00 | 378.00 | 20.38% | 791,388,800 |
| Oct 22, 2026 | 300.00 | 336.00 | 300.00 | 314.00 | 314.00 | -2.48% | 854,759,900 |
| Oct 21, 2026 | 322.00 | 346.00 | 322.00 | 322.00 | 322.00 | -6.94% | 539,236,300 |
| Oct 20, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | -6.99% | 21,357,200 |
| Oct 19, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -7.00% | 4,155,400 |
| Oct 16, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -14.89% | 27,345,300 |
| Oct 15, 2026 | 520.00 | 525.00 | 462.00 | 470.00 | 470.00 | -9.62% | 143,573,800 |
| Oct 14, 2026 | 525.00 | 555.00 | 515.00 | 520.00 | 520.00 | -0.38% | 119,209,400 |
| Oct 13, 2026 | 575.00 | 600.00 | 555.00 | 590.00 | 522.00 | 2.61% | 67,977,500 |
| Oct 12, 2026 | 670.00 | 670.00 | 570.00 | 575.00 | 508.73 | -13.53% | 163,564,500 |
| Oct 9, 2026 | 645.00 | 680.00 | 630.00 | 665.00 | 588.35 | 3.10% | 64,139,600 |
| Oct 8, 2026 | 685.00 | 705.00 | 640.00 | 645.00 | 570.66 | -5.84% | 114,305,800 |
| Oct 7, 2026 | 705.00 | 720.00 | 680.00 | 685.00 | 606.05 | -2.84% | 91,218,200 |
| Oct 6, 2026 | 680.00 | 705.00 | 655.00 | 705.00 | 623.74 | 4.44% | 174,765,000 |
| Oct 5, 2026 | 600.00 | 675.00 | 595.00 | 675.00 | 597.20 | 14.41% | 144,525,700 |
| Oct 2, 2026 | 600.00 | 610.00 | 580.00 | 590.00 | 522.00 | -0.84% | 29,481,300 |
| Oct 1, 2026 | 610.00 | 630.00 | 585.00 | 595.00 | 526.42 | -0.83% | 60,620,200 |
| Sep 30, 2026 | 640.00 | 665.00 | 600.00 | 600.00 | 530.84 | -6.25% | 78,958,500 |
| Sep 29, 2026 | 605.00 | 680.00 | 575.00 | 640.00 | 566.23 | 6.67% | 144,715,100 |
| Sep 28, 2026 | 610.00 | 630.00 | 590.00 | 600.00 | 530.84 | -3.23% | 52,625,000 |
| Sep 25, 2026 | 660.00 | 670.00 | 620.00 | 620.00 | 548.54 | -6.77% | 78,601,900 |
| Sep 24, 2026 | 695.00 | 695.00 | 665.00 | 665.00 | 588.35 | -4.32% | 41,192,300 |
| Sep 23, 2026 | 700.00 | 715.00 | 685.00 | 695.00 | 614.89 | -0.71% | 58,668,200 |
| Sep 22, 2026 | 680.00 | 700.00 | 655.00 | 700.00 | 619.32 | 2.94% | 59,373,000 |
| Sep 21, 2026 | 670.00 | 725.00 | 660.00 | 680.00 | 601.62 | 2.26% | 149,220,600 |
| Sep 18, 2026 | 690.00 | 700.00 | 660.00 | 665.00 | 588.35 | -2.92% | 49,365,100 |
| Sep 17, 2026 | 700.00 | 715.00 | 660.00 | 685.00 | 606.05 | -2.14% | 93,121,400 |
| Sep 16, 2026 | 705.00 | 715.00 | 695.00 | 700.00 | 619.32 | -0.71% | 34,674,200 |
| Sep 15, 2026 | 720.00 | 725.00 | 705.00 | 705.00 | 623.74 | -0.70% | 22,335,300 |
| Sep 14, 2026 | 720.00 | 725.00 | 690.00 | 710.00 | 628.17 | -1.39% | 58,547,800 |
| Sep 11, 2026 | 700.00 | 725.00 | 700.00 | 720.00 | 637.01 | - | 48,605,800 |
| Sep 10, 2026 | 735.00 | 755.00 | 715.00 | 720.00 | 637.01 | -2.04% | 77,309,400 |
| Sep 9, 2026 | 750.00 | 755.00 | 730.00 | 735.00 | 650.28 | -2.00% | 44,969,700 |
| Sep 8, 2026 | 740.00 | 775.00 | 740.00 | 750.00 | 663.56 | 1.35% | 69,296,900 |
| Sep 7, 2026 | 765.00 | 775.00 | 735.00 | 740.00 | 654.71 | -3.90% | 83,193,600 |
| Sep 4, 2026 | 795.00 | 795.00 | 760.00 | 770.00 | 681.25 | -1.91% | 76,335,100 |
| Sep 3, 2026 | 775.00 | 800.00 | 770.00 | 785.00 | 694.52 | 1.95% | 124,690,400 |
| Sep 2, 2026 | 795.00 | 805.00 | 760.00 | 770.00 | 681.25 | -2.53% | 118,170,800 |
| Sep 1, 2026 | 730.00 | 795.00 | 725.00 | 790.00 | 698.94 | 8.22% | 251,415,500 |
| Aug 31, 2026 | 730.00 | 745.00 | 720.00 | 730.00 | 645.86 | 0.69% | 53,504,500 |
| Aug 28, 2026 | 740.00 | 745.00 | 715.00 | 725.00 | 641.44 | -1.36% | 62,074,100 |
| Aug 27, 2026 | 705.00 | 745.00 | 695.00 | 735.00 | 650.28 | 4.26% | 58,085,100 |
| Aug 26, 2026 | 745.00 | 755.00 | 705.00 | 705.00 | 623.74 | -4.73% | 88,405,100 |
| Aug 24, 2026 | 760.00 | 765.00 | 740.00 | 740.00 | 654.71 | -2.63% | 69,599,800 |
| Aug 21, 2026 | 755.00 | 795.00 | 740.00 | 760.00 | 672.40 | 2.01% | 240,607,700 |