PT Bukit Uluwatu Villa Tbk (IDX:BUVA)
Indonesia
· Delayed Price · Currency is IDR 1,050.00
-15.00 (-1.41%)
Mar 9, 2026, 4:14 PM WIB
IDX:BUVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,130.00 | 1,150.00 | 1,015.00 | 1,065.00 | 1,065.00 | -4.48% | 170,346,100 |
| Mar 5, 2026 | 1,150.00 | 1,235.00 | 1,095.00 | 1,115.00 | 1,115.00 | 5.19% | 304,665,800 |
| Mar 4, 2026 | 1,195.00 | 1,210.00 | 1,055.00 | 1,060.00 | 1,060.00 | -14.52% | 356,081,000 |
| Mar 3, 2026 | 1,240.00 | 1,295.00 | 1,105.00 | 1,240.00 | 1,240.00 | 1.64% | 392,128,500 |
| Mar 2, 2026 | 1,300.00 | 1,370.00 | 1,220.00 | 1,220.00 | 1,220.00 | -14.98% | 391,534,100 |
| Feb 27, 2026 | 1,350.00 | 1,450.00 | 1,250.00 | 1,435.00 | 1,435.00 | 1.41% | 458,676,300 |
| Feb 26, 2026 | 1,685.00 | 1,695.00 | 1,415.00 | 1,415.00 | 1,415.00 | -14.76% | 670,070,200 |
| Feb 25, 2026 | 1,465.00 | 1,680.00 | 1,430.00 | 1,660.00 | 1,660.00 | 14.88% | 604,710,300 |
| Feb 24, 2026 | 1,485.00 | 1,520.00 | 1,400.00 | 1,445.00 | 1,445.00 | -2.03% | 327,432,400 |
| Feb 23, 2026 | 1,445.00 | 1,520.00 | 1,410.00 | 1,475.00 | 1,475.00 | 6.12% | 250,197,700 |
| Feb 20, 2026 | 1,450.00 | 1,470.00 | 1,370.00 | 1,390.00 | 1,390.00 | -4.14% | 160,521,100 |
| Feb 19, 2026 | 1,490.00 | 1,510.00 | 1,430.00 | 1,450.00 | 1,450.00 | - | 226,550,400 |
| Feb 18, 2026 | 1,360.00 | 1,515.00 | 1,355.00 | 1,450.00 | 1,450.00 | 8.61% | 359,976,500 |
| Feb 13, 2026 | 1,275.00 | 1,415.00 | 1,255.00 | 1,335.00 | 1,335.00 | 3.49% | 385,397,900 |
| Feb 12, 2026 | 1,295.00 | 1,325.00 | 1,245.00 | 1,290.00 | 1,290.00 | -0.39% | 297,337,100 |
| Feb 11, 2026 | 1,120.00 | 1,350.00 | 1,110.00 | 1,295.00 | 1,295.00 | 15.63% | 693,315,900 |
| Feb 10, 2026 | 1,130.00 | 1,210.00 | 1,080.00 | 1,120.00 | 1,120.00 | -0.88% | 451,999,300 |
| Feb 9, 2026 | 970.00 | 1,130.00 | 910.00 | 1,130.00 | 1,130.00 | 22.16% | 517,238,200 |
| Feb 6, 2026 | 1,000.00 | 1,080.00 | 895.00 | 925.00 | 925.00 | -9.31% | 307,421,500 |
| Feb 5, 2026 | 1,015.00 | 1,115.00 | 1,000.00 | 1,020.00 | 1,020.00 | 0.49% | 207,375,500 |
| Feb 4, 2026 | 1,110.00 | 1,185.00 | 1,015.00 | 1,015.00 | 1,015.00 | -14.71% | 397,552,600 |
| Feb 3, 2026 | 900.00 | 1,200.00 | 900.00 | 1,190.00 | 1,190.00 | 12.80% | 1,129,458,000 |
| Feb 2, 2026 | 1,200.00 | 1,250.00 | 1,055.00 | 1,055.00 | 1,055.00 | -14.92% | 139,272,200 |
| Jan 30, 2026 | 1,305.00 | 1,395.00 | 1,200.00 | 1,240.00 | 1,240.00 | 0.81% | 445,759,500 |
| Jan 29, 2026 | 1,230.00 | 1,380.00 | 1,230.00 | 1,230.00 | 1,230.00 | -14.88% | 882,483,800 |
| Jan 28, 2026 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | -15.00% | 51,532,400 |
| Jan 27, 2026 | 1,600.00 | 1,760.00 | 1,510.00 | 1,700.00 | 1,700.00 | 6.25% | 239,121,900 |
| Jan 26, 2026 | 1,850.00 | 1,900.00 | 1,575.00 | 1,600.00 | 1,600.00 | -13.28% | 341,059,100 |
| Jan 23, 2026 | 1,940.00 | 1,940.00 | 1,790.00 | 1,845.00 | 1,845.00 | -6.82% | 242,168,600 |
| Jan 22, 2026 | 2,180.00 | 2,300.00 | 1,945.00 | 1,980.00 | 1,980.00 | -8.76% | 346,565,500 |
| Jan 21, 2026 | 2,140.00 | 2,320.00 | 2,060.00 | 2,170.00 | 2,170.00 | 1.88% | 323,021,000 |
| Jan 20, 2026 | 1,810.00 | 2,250.00 | 1,765.00 | 2,130.00 | 2,130.00 | 15.76% | 456,662,900 |
| Jan 19, 2026 | 1,910.00 | 1,920.00 | 1,825.00 | 1,840.00 | 1,840.00 | -2.39% | 97,042,900 |
| Jan 15, 2026 | 1,800.00 | 2,000.00 | 1,765.00 | 1,885.00 | 1,885.00 | 8.33% | 343,309,400 |
| Jan 14, 2026 | 1,630.00 | 1,760.00 | 1,595.00 | 1,740.00 | 1,740.00 | 12.62% | 187,329,700 |
| Jan 13, 2026 | 1,720.00 | 1,725.00 | 1,490.00 | 1,545.00 | 1,545.00 | -8.31% | 236,557,100 |
| Jan 12, 2026 | 1,725.00 | 1,830.00 | 1,535.00 | 1,685.00 | 1,685.00 | -2.03% | 405,714,100 |
| Jan 9, 2026 | 1,490.00 | 1,750.00 | 1,475.00 | 1,720.00 | 1,720.00 | 15.44% | 379,170,300 |
| Jan 8, 2026 | 1,500.00 | 1,555.00 | 1,475.00 | 1,490.00 | 1,490.00 | -2.61% | 85,137,400 |
| Jan 7, 2026 | 1,620.00 | 1,640.00 | 1,530.00 | 1,530.00 | 1,530.00 | -3.47% | 109,421,400 |
| Jan 6, 2026 | 1,515.00 | 1,650.00 | 1,490.00 | 1,585.00 | 1,585.00 | 5.67% | 188,991,400 |
| Jan 5, 2026 | 1,525.00 | 1,575.00 | 1,435.00 | 1,500.00 | 1,500.00 | 0.33% | 190,972,200 |
| Jan 2, 2026 | 1,405.00 | 1,495.00 | 1,395.00 | 1,495.00 | 1,495.00 | 7.55% | 123,168,200 |
| Dec 30, 2025 | 1,350.00 | 1,475.00 | 1,290.00 | 1,390.00 | 1,390.00 | 5.30% | 198,462,500 |
| Dec 29, 2025 | 1,235.00 | 1,335.00 | 1,185.00 | 1,320.00 | 1,320.00 | 7.32% | 74,775,400 |
| Dec 24, 2025 | 1,310.00 | 1,310.00 | 1,225.00 | 1,230.00 | 1,230.00 | -6.82% | 99,190,500 |
| Dec 23, 2025 | 1,400.00 | 1,400.00 | 1,285.00 | 1,320.00 | 1,320.00 | -5.04% | 91,063,200 |
| Dec 22, 2025 | 1,280.00 | 1,410.00 | 1,215.00 | 1,390.00 | 1,390.00 | 10.32% | 147,197,700 |
| Dec 19, 2025 | 1,360.00 | 1,370.00 | 1,210.00 | 1,260.00 | 1,260.00 | -5.97% | 160,016,000 |
| Dec 18, 2025 | 1,495.00 | 1,555.00 | 1,325.00 | 1,340.00 | 1,340.00 | -3.94% | 306,529,600 |
| Dec 17, 2025 | 1,500.00 | 1,510.00 | 1,325.00 | 1,395.00 | 1,395.00 | -5.10% | 235,279,800 |
| Dec 16, 2025 | 1,390.00 | 1,540.00 | 1,390.00 | 1,470.00 | 1,470.00 | 8.49% | 232,800,200 |
| Dec 15, 2025 | 1,605.00 | 1,645.00 | 1,355.00 | 1,355.00 | 1,355.00 | -14.78% | 242,943,600 |
| Dec 12, 2025 | 1,820.00 | 1,850.00 | 1,530.00 | 1,590.00 | 1,590.00 | -11.67% | 364,711,300 |
| Dec 11, 2025 | 1,750.00 | 1,810.00 | 1,750.00 | 1,800.00 | 1,800.00 | 6.82% | 66,466,000 |
| Dec 10, 2025 | 1,600.00 | 1,690.00 | 1,600.00 | 1,685.00 | 1,685.00 | 5.64% | 78,730,000 |
| Dec 9, 2025 | 1,600.00 | 1,600.00 | 1,540.00 | 1,595.00 | 1,595.00 | 2.24% | 52,543,400 |
| Dec 8, 2025 | 1,565.00 | 1,600.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1.30% | 65,758,300 |
| 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 |