PT Bukit Uluwatu Villa Tbk (IDX:BUVA)
Indonesia
· Delayed Price · Currency is IDR 1,540.00
+140.00 (10.00%)
At close: Dec 5, 2025
IDX:BUVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,400.00 | 1,540.00 | 1,400.00 | 1,540.00 | 1,540.00 | 10.00% | 70,107,000 |
| Dec 4, 2025 | 1,390.00 | 1,405.00 | 1,385.00 | 1,400.00 | 1,400.00 | 0.72% | 59,753,000 |
| Dec 3, 2025 | 1,375.00 | 1,390.00 | 1,350.00 | 1,390.00 | 1,390.00 | 1.09% | 99,815,900 |
| Nov 25, 2025 | 1,160.00 | 1,410.00 | 1,150.00 | 1,375.00 | 1,375.00 | 20.09% | 566,726,900 |
| Nov 24, 2025 | 1,050.00 | 1,155.00 | 1,000.00 | 1,145.00 | 1,145.00 | 10.10% | 383,821,300 |
| Nov 21, 2025 | 1,040.00 | 1,095.00 | 1,005.00 | 1,040.00 | 1,040.00 | -2.80% | 204,400,400 |
| Nov 20, 2025 | 910.00 | 1,130.00 | 910.00 | 1,070.00 | 1,070.00 | 18.23% | 725,795,700 |
| Nov 19, 2025 | 910.00 | 935.00 | 895.00 | 905.00 | 905.00 | 1.12% | 90,759,700 |
| Nov 18, 2025 | 945.00 | 945.00 | 895.00 | 895.00 | 895.00 | -5.29% | 140,469,700 |
| Nov 17, 2025 | 890.00 | 985.00 | 885.00 | 945.00 | 945.00 | 7.39% | 345,526,400 |
| Nov 14, 2025 | 930.00 | 945.00 | 870.00 | 880.00 | 880.00 | -5.38% | 124,718,300 |
| Nov 13, 2025 | 965.00 | 1,005.00 | 920.00 | 930.00 | 930.00 | -2.62% | 224,390,000 |
| Nov 12, 2025 | 910.00 | 995.00 | 910.00 | 955.00 | 955.00 | 5.52% | 245,086,500 |
| Nov 11, 2025 | 925.00 | 935.00 | 895.00 | 905.00 | 905.00 | -2.16% | 105,910,700 |
| Nov 10, 2025 | 900.00 | 925.00 | 860.00 | 925.00 | 925.00 | 4.52% | 163,863,500 |
| Nov 7, 2025 | 780.00 | 955.00 | 765.00 | 885.00 | 885.00 | 11.32% | 305,561,600 |
| Nov 6, 2025 | 780.00 | 800.00 | 745.00 | 795.00 | 795.00 | 6.71% | 114,442,200 |
| Nov 5, 2025 | 720.00 | 750.00 | 715.00 | 745.00 | 745.00 | -0.67% | 66,332,400 |
| Nov 4, 2025 | 785.00 | 815.00 | 715.00 | 750.00 | 750.00 | -13.79% | 229,953,900 |
| Nov 3, 2025 | 870.00 | 915.00 | 820.00 | 870.00 | 752.23 | 2.35% | 263,324,100 |
| Oct 31, 2025 | 850.00 | 935.00 | 845.00 | 850.00 | 734.94 | - | 350,354,700 |
| Oct 30, 2025 | 830.00 | 850.00 | 800.00 | 850.00 | 734.94 | 3.66% | 168,333,700 |
| Oct 29, 2025 | 725.00 | 855.00 | 715.00 | 820.00 | 709.00 | 15.49% | 319,738,700 |
| Oct 28, 2025 | 720.00 | 730.00 | 655.00 | 710.00 | 613.89 | -1.39% | 91,262,400 |
| Oct 27, 2025 | 765.00 | 865.00 | 650.00 | 720.00 | 622.53 | -5.26% | 514,454,700 |
| Oct 24, 2025 | 750.00 | 780.00 | 725.00 | 760.00 | 657.12 | - | 72,936,700 |
| Oct 23, 2025 | 750.00 | 850.00 | 710.00 | 760.00 | 657.12 | 0.66% | 202,370,700 |
| Oct 22, 2025 | 810.00 | 810.00 | 685.00 | 755.00 | 652.80 | -3.21% | 195,290,300 |
| Oct 21, 2025 | 755.00 | 785.00 | 755.00 | 780.00 | 674.41 | 3.31% | 22,932,000 |
| Oct 20, 2025 | 720.00 | 755.00 | 720.00 | 755.00 | 652.80 | 7.86% | 20,357,600 |
| Oct 17, 2025 | 720.00 | 720.00 | 670.00 | 700.00 | 605.24 | -5.41% | 49,026,200 |
| Oct 16, 2025 | 815.00 | 815.00 | 740.00 | 740.00 | 639.83 | -9.20% | 56,790,700 |
| Oct 15, 2025 | 675.00 | 815.00 | 675.00 | 815.00 | 704.67 | 9.40% | 228,442,900 |
| Oct 14, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 644.15 | -9.70% | 140,277,100 |
| Oct 13, 2025 | 825.00 | 825.00 | 825.00 | 825.00 | 713.32 | 10.00% | 76,516,400 |
| Oct 3, 2025 | 615.00 | 750.00 | 610.00 | 750.00 | 648.47 | 25.00% | 603,742,000 |
| Oct 2, 2025 | 545.00 | 625.00 | 535.00 | 600.00 | 518.78 | 11.11% | 435,036,500 |
| Oct 1, 2025 | 505.00 | 550.00 | 480.00 | 540.00 | 466.90 | 6.93% | 284,996,400 |
| Sep 30, 2025 | 535.00 | 545.00 | 494.00 | 505.00 | 436.64 | -4.72% | 281,791,900 |
| Sep 29, 2025 | 520.00 | 560.00 | 505.00 | 530.00 | 458.25 | 2.91% | 175,954,300 |
| Sep 26, 2025 | 530.00 | 555.00 | 505.00 | 515.00 | 445.28 | -1.90% | 122,777,900 |
| Sep 25, 2025 | 555.00 | 595.00 | 520.00 | 525.00 | 453.93 | -4.55% | 217,070,800 |
| Sep 24, 2025 | 530.00 | 580.00 | 515.00 | 550.00 | 475.55 | 4.76% | 226,309,800 |
| Sep 23, 2025 | 486.00 | 545.00 | 466.00 | 525.00 | 453.93 | 8.47% | 506,471,100 |
| Sep 22, 2025 | 436.00 | 510.00 | 434.00 | 484.00 | 418.48 | 13.08% | 570,957,000 |
| Sep 19, 2025 | 452.00 | 458.00 | 416.00 | 428.00 | 370.06 | -5.31% | 332,305,200 |
| Sep 18, 2025 | 364.00 | 452.00 | 364.00 | 452.00 | 390.81 | 24.86% | 627,981,300 |
| Sep 17, 2025 | 362.00 | 370.00 | 354.00 | 362.00 | 313.00 | - | 84,443,300 |
| Sep 16, 2025 | 376.00 | 376.00 | 358.00 | 362.00 | 313.00 | -2.16% | 64,461,300 |
| Sep 15, 2025 | 370.00 | 380.00 | 348.00 | 370.00 | 319.91 | 1.65% | 333,640,200 |
| Sep 12, 2025 | 346.00 | 384.00 | 340.00 | 364.00 | 314.73 | 7.69% | 426,237,600 |
| Sep 11, 2025 | 348.00 | 350.00 | 330.00 | 338.00 | 292.24 | -1.74% | 123,895,200 |
| Sep 10, 2025 | 360.00 | 366.00 | 338.00 | 344.00 | 297.43 | -1.15% | 142,338,200 |
| Sep 9, 2025 | 340.00 | 356.00 | 328.00 | 348.00 | 300.89 | 3.57% | 144,460,000 |
| Sep 8, 2025 | 356.00 | 356.00 | 334.00 | 336.00 | 290.52 | -5.62% | 135,068,600 |
| Sep 4, 2025 | 368.00 | 380.00 | 354.00 | 356.00 | 307.81 | -1.66% | 152,265,700 |
| Sep 3, 2025 | 384.00 | 392.00 | 360.00 | 362.00 | 313.00 | -4.74% | 160,389,400 |
| Sep 2, 2025 | 350.00 | 396.00 | 348.00 | 380.00 | 328.56 | 11.11% | 270,636,600 |
| Sep 1, 2025 | 318.00 | 358.00 | 308.00 | 342.00 | 295.70 | -2.84% | 163,509,800 |
| Aug 29, 2025 | 362.00 | 374.00 | 322.00 | 352.00 | 304.35 | -6.88% | 432,625,900 |
| Aug 28, 2025 | 376.00 | 384.00 | 358.00 | 378.00 | 326.83 | 1.07% | 141,060,100 |
| Aug 27, 2025 | 378.00 | 404.00 | 362.00 | 374.00 | 323.37 | 1.63% | 406,479,200 |
| Aug 26, 2025 | 368.00 | 376.00 | 340.00 | 368.00 | 318.18 | 2.79% | 192,181,900 |
| Aug 25, 2025 | 358.00 | 394.00 | 356.00 | 358.00 | 309.54 | 1.70% | 317,098,300 |
| Aug 22, 2025 | 294.00 | 362.00 | 278.00 | 352.00 | 304.35 | 14.29% | 643,819,200 |
| Aug 21, 2025 | 318.00 | 318.00 | 300.00 | 308.00 | 266.31 | -3.75% | 46,962,300 |
| Aug 20, 2025 | 300.00 | 320.00 | 300.00 | 320.00 | 276.68 | 8.11% | 69,797,500 |
| Aug 19, 2025 | 344.00 | 344.00 | 296.00 | 296.00 | 255.93 | -8.07% | 111,732,500 |
| Aug 15, 2025 | 378.00 | 378.00 | 314.00 | 322.00 | 278.41 | -6.40% | 256,783,400 |
| Aug 14, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 297.43 | 9.55% | 76,622,300 |
| Aug 13, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 271.49 | 9.79% | 157,329,300 |
| Aug 12, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 247.28 | 10.00% | 292,178,700 |
| Jul 31, 2025 | 200.00 | 260.00 | 194.00 | 260.00 | 224.80 | 34.02% | 1,212,083,000 |
| Jul 29, 2025 | 186.00 | 214.00 | 186.00 | 194.00 | 167.74 | 8.38% | 1,057,693,000 |
| Jul 28, 2025 | 133.00 | 179.00 | 129.00 | 179.00 | 154.77 | 34.59% | 1,170,431,000 |
| Jul 25, 2025 | 112.00 | 144.00 | 111.00 | 133.00 | 115.00 | 20.91% | 914,433,200 |
| Jul 24, 2025 | 109.00 | 113.00 | 107.00 | 110.00 | 95.11 | 2.80% | 107,400,200 |
| Jul 23, 2025 | 101.00 | 113.00 | 100.00 | 107.00 | 92.52 | 5.94% | 192,821,400 |
| Jul 22, 2025 | 106.00 | 114.00 | 97.00 | 101.00 | 87.33 | -5.61% | 237,818,600 |
| Jul 21, 2025 | 93.00 | 116.00 | 92.00 | 107.00 | 92.52 | 24.42% | 654,851,800 |
| Jul 18, 2025 | 82.00 | 88.00 | 81.00 | 86.00 | 74.36 | 4.88% | 76,493,300 |
| Jul 17, 2025 | 82.00 | 83.00 | 81.00 | 82.00 | 70.90 | 1.23% | 16,434,700 |
| Jul 16, 2025 | 80.00 | 84.00 | 78.00 | 81.00 | 70.04 | 1.25% | 40,389,500 |
| Jul 15, 2025 | 81.00 | 82.00 | 79.00 | 80.00 | 69.17 | - | 28,919,200 |
| Jul 14, 2025 | 82.00 | 82.00 | 78.00 | 80.00 | 69.17 | - | 38,511,700 |
| Jul 11, 2025 | 80.00 | 87.00 | 79.00 | 80.00 | 69.17 | - | 89,545,900 |
| Jul 10, 2025 | 80.00 | 83.00 | 79.00 | 80.00 | 69.17 | -1.23% | 29,400,200 |
| Jul 9, 2025 | 83.00 | 83.00 | 79.00 | 81.00 | 70.04 | - | 48,480,300 |
| Jul 8, 2025 | 76.00 | 81.00 | 73.00 | 81.00 | 70.04 | 8.00% | 85,853,200 |
| Jul 7, 2025 | 75.00 | 78.00 | 75.00 | 75.00 | 64.85 | -1.32% | 22,090,800 |
| Jul 4, 2025 | 76.00 | 77.00 | 75.00 | 76.00 | 65.71 | - | 14,959,500 |
| Jul 3, 2025 | 77.00 | 77.00 | 75.00 | 76.00 | 65.71 | -1.30% | 21,203,500 |
| Jul 2, 2025 | 80.00 | 84.00 | 75.00 | 77.00 | 66.58 | -6.10% | 98,457,800 |
| Jul 1, 2025 | 74.00 | 82.00 | 73.00 | 82.00 | 70.90 | 12.33% | 148,132,800 |
| Jun 30, 2025 | 73.00 | 76.00 | 72.00 | 73.00 | 63.12 | -1.35% | 41,836,900 |
| Jun 26, 2025 | 87.00 | 88.00 | 74.00 | 74.00 | 63.98 | -13.95% | 156,440,600 |
| Jun 25, 2025 | 76.00 | 88.00 | 73.00 | 86.00 | 74.36 | 14.67% | 276,616,900 |
| Jun 24, 2025 | 74.00 | 77.00 | 73.00 | 75.00 | 64.85 | 1.35% | 10,415,900 |
| Jun 23, 2025 | 75.00 | 75.00 | 72.00 | 74.00 | 63.98 | -2.63% | 22,550,500 |
| Jun 20, 2025 | 76.00 | 78.00 | 75.00 | 76.00 | 65.71 | 1.33% | 14,224,000 |