PT Bukit Uluwatu Villa Tbk(ID:BUVA)
Rp292.00-8.00 (-2.67%)
ID:BUVA
PT Bukit Uluwatu Villa Tbk historical prices
Rp292.00
At close:-8.00 (-2.67%)
PT Bukit Uluwatu Villa Tbk (BUVA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 298.00 | 368.00 | 288.00 | 292.00 | 292.00 | -2.67% | 2,240,535,200 | 12.43 |
| Nov 10, 2026 | 264.00 | 302.00 | 262.00 | 300.00 | 300.00 | +12.78% | 771,783,312 | 4.56 |
| Nov 09, 2026 | 274.00 | 278.00 | 258.00 | 260.00 | 260.00 | -2.26% | 209,955,016 | 1.26 |
| Nov 06, 2026 | 250.00 | 274.00 | 250.00 | 266.00 | 266.00 | +3.10% | 331,244,812 | 2.02 |
| Nov 05, 2026 | 278.00 | 290.00 | 252.00 | 258.00 | 258.00 | -3.73% | 780,414,938 | 5.08 |
| Nov 04, 2026 | 264.00 | 272.00 | 256.00 | 268.00 | 268.00 | -2.19% | 932,150,500 | 6.66 |
| Nov 03, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -6.80% | 40,413,898 | 0.28 |
| Nov 02, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -6.37% | 61,645,801 | 0.43 |
| Oct 30, 2026 | 320.00 | 324.00 | 314.00 | 314.00 | 314.00 | -6.55% | 77,499,900 | 0.52 |
| Oct 29, 2026 | 362.00 | 366.00 | 336.00 | 336.00 | 336.00 | -6.67% | 183,254,800 | 1.18 |
| Oct 28, 2026 | 362.00 | 374.00 | 332.00 | 360.00 | 360.00 | +2.27% | 295,184,800 | 1.91 |
| Oct 27, 2026 | 378.00 | 408.00 | 350.00 | 352.00 | 352.00 | -6.38% | 479,646,600 | 3.22 |
| Oct 26, 2026 | 376.00 | 436.00 | 364.00 | 376.00 | 376.00 | -0.53% | 715,424,300 | 5.06 |
| Oct 23, 2026 | 314.00 | 390.00 | 308.00 | 378.00 | 378.00 | +20.38% | 791,388,800 | 6.03 |
| Oct 22, 2026 | 300.00 | 336.00 | 300.00 | 314.00 | 314.00 | -2.48% | 854,759,900 | 7.11 |
| Oct 21, 2026 | 322.00 | 346.00 | 322.00 | 322.00 | 322.00 | -6.94% | 539,236,300 | 4.62 |
| Oct 20, 2026 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | -6.99% | 21,358,700 | 0.18 |
| Oct 19, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | -7.00% | 4,155,400 | 0.03 |
| Oct 16, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -14.89% | 27,349,300 | 0.20 |
| Oct 15, 2026 | 520.00 | 525.00 | 462.00 | 470.00 | 470.00 | -9.62% | 143,573,800 | 1.01 |
| Oct 14, 2026 | 525.00 | 555.00 | 515.00 | 520.00 | 520.00 | -0.38% | 119,209,400 | 0.79 |
| Oct 13, 2026 | 508.73 | 530.85 | 491.03 | 522.00 | 522.00 | +2.61% | 76,832,790 | 0.50 |
| Oct 12, 2026 | 592.78 | 592.78 | 504.30 | 508.73 | 508.73 | -13.53% | 184,871,700 | 1.20 |
| Oct 09, 2026 | 570.66 | 601.63 | 557.39 | 588.36 | 588.36 | +3.10% | 72,494,930 | 0.46 |
| Oct 08, 2026 | 606.05 | 623.74 | 566.24 | 570.66 | 570.66 | -5.84% | 129,196,180 | 0.82 |
| Oct 07, 2026 | 623.75 | 637.02 | 601.63 | 606.05 | 606.05 | -2.84% | 103,101,000 | 0.66 |
| Oct 06, 2026 | 601.63 | 623.75 | 579.51 | 623.75 | 623.75 | +4.44% | 197,531,260 | 1.26 |
| Oct 05, 2026 | 530.85 | 597.20 | 526.42 | 597.20 | 597.20 | +14.41% | 163,352,750 | 1.05 |
| Oct 02, 2026 | 530.85 | 539.69 | 513.15 | 522.00 | 522.00 | -0.84% | 33,321,766 | 0.21 |
| Oct 01, 2026 | 539.69 | 557.39 | 517.58 | 526.42 | 526.42 | -0.83% | 68,517,064 | 0.42 |
| Sep 30, 2026 | 566.24 | 588.36 | 530.85 | 530.85 | 530.85 | -6.25% | 89,244,250 | 0.54 |
| Sep 29, 2026 | 535.27 | 601.63 | 508.73 | 566.24 | 566.24 | +6.67% | 163,566,830 | 1.00 |
| Sep 28, 2026 | 539.69 | 557.39 | 522.00 | 530.85 | 530.85 | -3.23% | 59,480,348 | 0.36 |
| Sep 25, 2026 | 583.93 | 592.78 | 548.54 | 548.54 | 548.54 | -6.77% | 88,841,210 | 0.53 |
| Sep 24, 2026 | 614.90 | 614.90 | 588.36 | 588.36 | 588.36 | -4.32% | 46,558,332 | 0.28 |
| Sep 23, 2026 | 619.32 | 632.59 | 606.05 | 614.90 | 614.90 | -0.71% | 66,310,780 | 0.39 |
| Sep 22, 2026 | 601.63 | 619.32 | 579.51 | 619.32 | 619.32 | +2.94% | 67,107,400 | 0.39 |
| Sep 21, 2026 | 592.78 | 641.44 | 583.93 | 601.63 | 601.63 | +2.26% | 168,659,260 | 0.96 |
| Sep 18, 2026 | 610.47 | 619.32 | 583.93 | 588.36 | 588.36 | -2.92% | 55,795,788 | 0.31 |
| Sep 17, 2026 | 619.32 | 632.59 | 583.93 | 606.05 | 606.05 | -2.14% | 105,252,130 | 0.58 |
| Sep 16, 2026 | 623.74 | 632.59 | 614.90 | 619.32 | 619.32 | -0.71% | 39,191,136 | 0.21 |
| Sep 15, 2026 | 637.02 | 641.44 | 623.75 | 623.75 | 623.75 | -0.70% | 25,244,872 | 0.14 |
| Sep 14, 2026 | 637.02 | 641.44 | 610.47 | 628.17 | 628.17 | -1.39% | 66,174,696 | 0.35 |
| Sep 11, 2026 | 619.32 | 641.44 | 619.32 | 637.02 | 637.02 | 0.00% | 54,937,576 | 0.29 |
| Sep 10, 2026 | 650.29 | 667.98 | 632.59 | 637.02 | 637.02 | -2.04% | 87,380,330 | 0.45 |
| Sep 09, 2026 | 663.56 | 667.98 | 645.86 | 650.29 | 650.29 | -2.00% | 50,827,810 | 0.25 |
| Sep 08, 2026 | 654.71 | 685.68 | 654.71 | 663.56 | 663.56 | +1.35% | 78,324,056 | 0.39 |
| Sep 07, 2026 | 676.83 | 685.68 | 650.29 | 654.71 | 654.71 | -3.90% | 94,031,060 | 0.46 |
| Sep 04, 2026 | 703.37 | 703.37 | 672.41 | 681.25 | 681.25 | -1.91% | 86,279,110 | 0.41 |
| Sep 03, 2026 | 685.68 | 707.80 | 681.25 | 694.53 | 694.53 | +1.95% | 140,933,550 | 0.67 |
