PT Bukit Uluwatu Villa Tbk (IDX:BUVA)
Indonesia · Delayed Price · Currency is IDR 1,010.00
+75.00 (8.02%)
Jul 21, 2026, 4:14 PM WIB
IDX:BUVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 935.00 | 945.00 | 935.00 | 940.00 | - | 0.53% | 6,384,600 |
| 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 |
| Jul 10, 2026 | 855.00 | 885.00 | 830.00 | 845.00 | 845.00 | -1.17% | 98,869,700 |
| Jul 9, 2026 | 815.00 | 860.00 | 810.00 | 855.00 | 855.00 | 3.64% | 122,360,800 |
| Jul 8, 2026 | 860.00 | 865.00 | 820.00 | 825.00 | 825.00 | -4.62% | 135,624,100 |
| Jul 7, 2026 | 870.00 | 910.00 | 835.00 | 865.00 | 865.00 | -0.57% | 261,349,800 |
| Jul 6, 2026 | 770.00 | 890.00 | 760.00 | 870.00 | 870.00 | 13.73% | 273,161,300 |
| Jul 3, 2026 | 770.00 | 805.00 | 765.00 | 765.00 | 765.00 | 0.66% | 94,590,700 |
| Jul 2, 2026 | 750.00 | 800.00 | 745.00 | 760.00 | 760.00 | - | 144,377,800 |
| Jul 1, 2026 | 705.00 | 805.00 | 690.00 | 760.00 | 760.00 | 7.80% | 188,187,400 |
| Jun 30, 2026 | 745.00 | 750.00 | 680.00 | 705.00 | 705.00 | -4.73% | 111,595,000 |
| Jun 29, 2026 | 760.00 | 775.00 | 700.00 | 740.00 | 740.00 | -2.63% | 74,337,400 |
| 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 |