PT Bukit Uluwatu Villa Tbk BUVA

IDX · Indonesia · Consumer Services

IDR 595.00-5.00 (-0.83%)

Market closed· Oct 1, 2026, 9:11 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	IDR 600.00	-6.25%	IDR 640.00	IDR 665.00	IDR 600.00	78.96M
2026-09-29	IDR 640.00	+6.67%	IDR 605.00	IDR 680.00	IDR 575.00	144.72M
2026-09-28	IDR 600.00	-3.23%	IDR 610.00	IDR 630.00	IDR 590.00	52.63M
2026-09-25	IDR 620.00	-6.77%	IDR 660.00	IDR 670.00	IDR 620.00	78.60M
2026-09-24	IDR 665.00	-4.32%	IDR 695.00	IDR 695.00	IDR 665.00	41.19M
2026-09-23	IDR 695.00	-0.71%	IDR 700.00	IDR 715.00	IDR 685.00	58.67M
2026-09-22	IDR 700.00	+2.94%	IDR 680.00	IDR 700.00	IDR 655.00	59.37M
2026-09-21	IDR 680.00	+2.26%	IDR 670.00	IDR 725.00	IDR 660.00	149.22M
2026-09-18	IDR 665.00	-2.92%	IDR 690.00	IDR 700.00	IDR 660.00	49.37M
2026-09-17	IDR 685.00	-2.14%	IDR 700.00	IDR 715.00	IDR 660.00	93.12M
2026-09-16	IDR 700.00	-0.71%	IDR 705.00	IDR 715.00	IDR 695.00	34.67M
2026-09-15	IDR 705.00	-0.70%	IDR 720.00	IDR 725.00	IDR 705.00	22.34M
2026-09-14	IDR 710.00	-1.39%	IDR 720.00	IDR 725.00	IDR 690.00	58.55M
2026-09-11	IDR 720.00	0.00%	IDR 700.00	IDR 725.00	IDR 700.00	48.60M
2026-09-10	IDR 720.00	-2.04%	IDR 735.00	IDR 755.00	IDR 715.00	77.31M
2026-09-09	IDR 735.00	-2.00%	IDR 750.00	IDR 755.00	IDR 730.00	44.97M
2026-09-08	IDR 750.00	+1.35%	IDR 740.00	IDR 775.00	IDR 740.00	69.30M
2026-09-07	IDR 740.00	-3.90%	IDR 765.00	IDR 775.00	IDR 735.00	83.19M
2026-09-04	IDR 770.00	-1.91%	IDR 795.00	IDR 795.00	IDR 760.00	76.34M
2026-09-03	IDR 785.00	+1.95%	IDR 775.00	IDR 800.00	IDR 770.00	124.69M
2026-09-02	IDR 770.00	-2.53%	IDR 800.00	IDR 805.00	IDR 760.00	114.71M
2026-09-01	IDR 790.00	+8.22%	IDR 730.00	IDR 795.00	IDR 725.00	251.42M
2026-08-31	IDR 730.00	+0.69%	IDR 730.00	IDR 745.00	IDR 720.00	53.50M
2026-08-28	IDR 725.00	-1.36%	IDR 740.00	IDR 745.00	IDR 715.00	62.07M
2026-08-27	IDR 735.00	+4.26%	IDR 705.00	IDR 745.00	IDR 695.00	58.09M
2026-08-26	IDR 705.00	-4.73%	IDR 745.00	IDR 755.00	IDR 705.00	88.41M
2026-08-24	IDR 740.00	-2.63%	IDR 760.00	IDR 765.00	IDR 740.00	69.60M
2026-08-21	IDR 760.00	+2.01%	IDR 755.00	IDR 795.00	IDR 740.00	240.61M
2026-08-20	IDR 745.00	+2.76%	IDR 735.00	IDR 745.00	IDR 730.00	46.00M
2026-08-19	IDR 725.00	0.00%	IDR 735.00	IDR 740.00	IDR 710.00	38.89M
2026-08-18	IDR 725.00	0.00%	IDR 730.00	IDR 745.00	IDR 720.00	53.17M
2026-08-14	IDR 725.00	0.00%	IDR 725.00	IDR 735.00	IDR 695.00	79.86M
2026-08-13	IDR 725.00	-3.97%	IDR 755.00	IDR 765.00	IDR 720.00	72.39M
2026-08-12	IDR 755.00	+4.14%	IDR 725.00	IDR 755.00	IDR 725.00	69.00M
2026-08-11	IDR 725.00	-5.23%	IDR 770.00	IDR 770.00	IDR 725.00	105.05M
2026-08-10	IDR 765.00	-2.55%	IDR 785.00	IDR 795.00	IDR 765.00	115.88M
2026-08-07	IDR 785.00	-1.26%	IDR 800.00	IDR 805.00	IDR 780.00	75.71M
2026-08-06	IDR 795.00	+1.92%	IDR 790.00	IDR 810.00	IDR 775.00	153.07M
2026-08-05	IDR 780.00	+2.63%	IDR 765.00	IDR 800.00	IDR 760.00	156.90M
2026-08-04	IDR 760.00	-2.56%	IDR 760.00	IDR 785.00	IDR 735.00	334.20M
2026-08-03	IDR 780.00	-11.36%	IDR 880.00	IDR 910.00	IDR 780.00	532.32M
2026-07-31	IDR 880.00	+7.98%	IDR 835.00	IDR 895.00	IDR 830.00	232.43M
2026-07-30	IDR 815.00	+0.62%	IDR 820.00	IDR 840.00	IDR 800.00	92.23M
2026-07-29	IDR 810.00	-1.82%	IDR 825.00	IDR 850.00	IDR 770.00	218.22M
2026-07-28	IDR 825.00	-2.37%	IDR 845.00	IDR 865.00	IDR 825.00	133.05M
2026-07-27	IDR 845.00	0.00%	IDR 840.00	IDR 860.00	IDR 825.00	134.32M
2026-07-24	IDR 845.00	-8.15%	IDR 905.00	IDR 905.00	IDR 835.00	290.48M
2026-07-23	IDR 920.00	-3.16%	IDR 950.00	IDR 990.00	IDR 910.00	307.27M
2026-07-22	IDR 950.00	-5.94%	IDR 1,010.00	IDR 1,010.00	IDR 930.00	399.73M
2026-07-21	IDR 1,010.00	+8.02%	IDR 935.00	IDR 1,015.00	IDR 935.00	559.47M
2026-07-20	IDR 935.00	-2.09%	IDR 970.00	IDR 995.00	IDR 930.00	350.34M
2026-07-17	IDR 955.00	+8.52%	IDR 880.00	IDR 960.00	IDR 870.00	575.74M
2026-07-16	IDR 880.00	+3.53%	IDR 850.00	IDR 900.00	IDR 830.00	245.41M
2026-07-15	IDR 850.00	+1.80%	IDR 840.00	IDR 885.00	IDR 835.00	174.70M
2026-07-14	IDR 835.00	-5.11%	IDR 900.00	IDR 900.00	IDR 830.00	200.28M
2026-07-13	IDR 880.00	+4.14%	IDR 840.00	IDR 885.00	IDR 830.00	118.59M
2026-07-10	IDR 845.00	-1.17%	IDR 855.00	IDR 885.00	IDR 830.00	98.87M
2026-07-09	IDR 855.00	+3.64%	IDR 815.00	IDR 860.00	IDR 810.00	122.36M
2026-07-08	IDR 825.00	-4.62%	IDR 860.00	IDR 865.00	IDR 820.00	135.57M
2026-07-07	IDR 865.00	-0.57%	IDR 870.00	IDR 910.00	IDR 835.00	261.35M
2026-07-06	IDR 870.00	+13.73%	IDR 770.00	IDR 890.00	IDR 760.00	273.16M
2026-07-03	IDR 765.00	+0.66%	IDR 770.00	IDR 805.00	IDR 765.00	94.59M
2026-07-02	IDR 760.00	0.00%	IDR 750.00	IDR 800.00	IDR 745.00	144.38M
2026-07-01	IDR 760.00	+7.80%	IDR 705.00	IDR 805.00	IDR 690.00	188.19M
2026-06-30	IDR 705.00	-4.73%	IDR 745.00	IDR 750.00	IDR 680.00	111.60M
2026-06-29	IDR 740.00	-2.63%	IDR 760.00	IDR 775.00	IDR 700.00	74.34M
2026-06-26	IDR 760.00	-7.32%	IDR 820.00	IDR 835.00	IDR 730.00	165.79M
2026-06-25	IDR 820.00	+3.14%	IDR 765.00	IDR 850.00	IDR 765.00	231.16M
2026-06-24	IDR 795.00	-14.52%	IDR 930.00	IDR 970.00	IDR 795.00	338.36M
2026-06-23	IDR 930.00	+8.77%	IDR 855.00	IDR 930.00	IDR 825.00	274.33M
2026-06-22	IDR 855.00	-1.72%	IDR 880.00	IDR 880.00	IDR 800.00	137.59M
2026-06-19	IDR 870.00	+2.35%	IDR 830.00	IDR 910.00	IDR 830.00	248.71M
2026-06-18	IDR 850.00	+2.41%	IDR 825.00	IDR 870.00	IDR 800.00	117.25M
2026-06-17	IDR 830.00	-1.78%	IDR 855.00	IDR 925.00	IDR 810.00	249.43M
2026-06-15	IDR 845.00	+9.03%	IDR 845.00	IDR 935.00	IDR 805.00	468.18M
2026-06-12	IDR 775.00	+8.39%	IDR 730.00	IDR 795.00	IDR 725.00	236.44M
2026-06-11	IDR 715.00	0.00%	IDR 715.00	IDR 760.00	IDR 690.00	175.00M
2026-06-10	IDR 715.00	+4.38%	IDR 750.00	IDR 830.00	IDR 705.00	361.63M
2026-06-09	IDR 685.00	+24.55%	IDR 550.00	IDR 685.00	IDR 535.00	222.16M
2026-06-08	IDR 550.00	-9.84%	IDR 595.00	IDR 610.00	IDR 535.00	213.96M
2026-06-05	IDR 610.00	-7.58%	IDR 670.00	IDR 675.00	IDR 575.00	148.77M
2026-06-04	IDR 660.00	-8.97%	IDR 720.00	IDR 725.00	IDR 620.00	207.37M
2026-06-03	IDR 725.00	-13.17%	IDR 835.00	IDR 860.00	IDR 710.00	196.82M
2026-06-02	IDR 835.00	+9.87%	IDR 800.00	IDR 895.00	IDR 790.00	286.31M
2026-05-29	IDR 760.00	+24.59%	IDR 635.00	IDR 760.00	IDR 635.00	324.04M
2026-05-28	IDR 610.00	0.00%	IDR 610.00	IDR 610.00	IDR 610.00	0
2026-05-27	IDR 610.00	0.00%	IDR 610.00	IDR 610.00	IDR 610.00	0
2026-05-26	IDR 610.00	-12.23%	IDR 695.00	IDR 740.00	IDR 595.00	278.17M
2026-05-25	IDR 695.00	-3.47%	IDR 730.00	IDR 740.00	IDR 665.00	183.94M
2026-05-22	IDR 720.00	+3.60%	IDR 645.00	IDR 730.00	IDR 615.00	392.68M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	IDR 600.00	-6.25%	IDR 640.00	IDR 665.00	IDR 600.00	78.96M
2026-09-29	IDR 640.00	+6.67%	IDR 605.00	IDR 680.00	IDR 575.00	144.72M
2026-09-28	IDR 600.00	-3.23%	IDR 610.00	IDR 630.00	IDR 590.00	52.63M
2026-09-25	IDR 620.00	-6.77%	IDR 660.00	IDR 670.00	IDR 620.00	78.60M
2026-09-24	IDR 665.00	-4.32%	IDR 695.00	IDR 695.00	IDR 665.00	41.19M
2026-09-23	IDR 695.00	-0.71%	IDR 700.00	IDR 715.00	IDR 685.00	58.67M
2026-09-22	IDR 700.00	+2.94%	IDR 680.00	IDR 700.00	IDR 655.00	59.37M
2026-09-21	IDR 680.00	+2.26%	IDR 670.00	IDR 725.00	IDR 660.00	149.22M
2026-09-18	IDR 665.00	-2.92%	IDR 690.00	IDR 700.00	IDR 660.00	49.37M
2026-09-17	IDR 685.00	-2.14%	IDR 700.00	IDR 715.00	IDR 660.00	93.12M
2026-09-16	IDR 700.00	-0.71%	IDR 705.00	IDR 715.00	IDR 695.00	34.67M
2026-09-15	IDR 705.00	-0.70%	IDR 720.00	IDR 725.00	IDR 705.00	22.34M
2026-09-14	IDR 710.00	-1.39%	IDR 720.00	IDR 725.00	IDR 690.00	58.55M
2026-09-11	IDR 720.00	0.00%	IDR 700.00	IDR 725.00	IDR 700.00	48.60M
2026-09-10	IDR 720.00	-2.04%	IDR 735.00	IDR 755.00	IDR 715.00	77.31M
2026-09-09	IDR 735.00	-2.00%	IDR 750.00	IDR 755.00	IDR 730.00	44.97M
2026-09-08	IDR 750.00	+1.35%	IDR 740.00	IDR 775.00	IDR 740.00	69.30M
2026-09-07	IDR 740.00	-3.90%	IDR 765.00	IDR 775.00	IDR 735.00	83.19M
2026-09-04	IDR 770.00	-1.91%	IDR 795.00	IDR 795.00	IDR 760.00	76.34M
2026-09-03	IDR 785.00	+1.95%	IDR 775.00	IDR 800.00	IDR 770.00	124.69M
2026-09-02	IDR 770.00	-2.53%	IDR 800.00	IDR 805.00	IDR 760.00	114.71M
2026-09-01	IDR 790.00	+8.22%	IDR 730.00	IDR 795.00	IDR 725.00	251.42M
2026-08-31	IDR 730.00	+0.69%	IDR 730.00	IDR 745.00	IDR 720.00	53.50M
2026-08-28	IDR 725.00	-1.36%	IDR 740.00	IDR 745.00	IDR 715.00	62.07M
2026-08-27	IDR 735.00	+4.26%	IDR 705.00	IDR 745.00	IDR 695.00	58.09M
2026-08-26	IDR 705.00	-4.73%	IDR 745.00	IDR 755.00	IDR 705.00	88.41M
2026-08-24	IDR 740.00	-2.63%	IDR 760.00	IDR 765.00	IDR 740.00	69.60M
2026-08-21	IDR 760.00	+2.01%	IDR 755.00	IDR 795.00	IDR 740.00	240.61M
2026-08-20	IDR 745.00	+2.76%	IDR 735.00	IDR 745.00	IDR 730.00	46.00M
2026-08-19	IDR 725.00	0.00%	IDR 735.00	IDR 740.00	IDR 710.00	38.89M
2026-08-18	IDR 725.00	0.00%	IDR 730.00	IDR 745.00	IDR 720.00	53.17M
2026-08-14	IDR 725.00	0.00%	IDR 725.00	IDR 735.00	IDR 695.00	79.86M
2026-08-13	IDR 725.00	-3.97%	IDR 755.00	IDR 765.00	IDR 720.00	72.39M
2026-08-12	IDR 755.00	+4.14%	IDR 725.00	IDR 755.00	IDR 725.00	69.00M
2026-08-11	IDR 725.00	-5.23%	IDR 770.00	IDR 770.00	IDR 725.00	105.05M
2026-08-10	IDR 765.00	-2.55%	IDR 785.00	IDR 795.00	IDR 765.00	115.88M
2026-08-07	IDR 785.00	-1.26%	IDR 800.00	IDR 805.00	IDR 780.00	75.71M
2026-08-06	IDR 795.00	+1.92%	IDR 790.00	IDR 810.00	IDR 775.00	153.07M
2026-08-05	IDR 780.00	+2.63%	IDR 765.00	IDR 800.00	IDR 760.00	156.90M
2026-08-04	IDR 760.00	-2.56%	IDR 760.00	IDR 785.00	IDR 735.00	334.20M
2026-08-03	IDR 780.00	-11.36%	IDR 880.00	IDR 910.00	IDR 780.00	532.32M
2026-07-31	IDR 880.00	+7.98%	IDR 835.00	IDR 895.00	IDR 830.00	232.43M
2026-07-30	IDR 815.00	+0.62%	IDR 820.00	IDR 840.00	IDR 800.00	92.23M
2026-07-29	IDR 810.00	-1.82%	IDR 825.00	IDR 850.00	IDR 770.00	218.22M
2026-07-28	IDR 825.00	-2.37%	IDR 845.00	IDR 865.00	IDR 825.00	133.05M
2026-07-27	IDR 845.00	0.00%	IDR 840.00	IDR 860.00	IDR 825.00	134.32M
2026-07-24	IDR 845.00	-8.15%	IDR 905.00	IDR 905.00	IDR 835.00	290.48M
2026-07-23	IDR 920.00	-3.16%	IDR 950.00	IDR 990.00	IDR 910.00	307.27M
2026-07-22	IDR 950.00	-5.94%	IDR 1,010.00	IDR 1,010.00	IDR 930.00	399.73M
2026-07-21	IDR 1,010.00	+8.02%	IDR 935.00	IDR 1,015.00	IDR 935.00	559.47M
2026-07-20	IDR 935.00	-2.09%	IDR 970.00	IDR 995.00	IDR 930.00	350.34M
2026-07-17	IDR 955.00	+8.52%	IDR 880.00	IDR 960.00	IDR 870.00	575.74M
2026-07-16	IDR 880.00	+3.53%	IDR 850.00	IDR 900.00	IDR 830.00	245.41M
2026-07-15	IDR 850.00	+1.80%	IDR 840.00	IDR 885.00	IDR 835.00	174.70M
2026-07-14	IDR 835.00	-5.11%	IDR 900.00	IDR 900.00	IDR 830.00	200.28M
2026-07-13	IDR 880.00	+4.14%	IDR 840.00	IDR 885.00	IDR 830.00	118.59M
2026-07-10	IDR 845.00	-1.17%	IDR 855.00	IDR 885.00	IDR 830.00	98.87M
2026-07-09	IDR 855.00	+3.64%	IDR 815.00	IDR 860.00	IDR 810.00	122.36M
2026-07-08	IDR 825.00	-4.62%	IDR 860.00	IDR 865.00	IDR 820.00	135.57M
2026-07-07	IDR 865.00	-0.57%	IDR 870.00	IDR 910.00	IDR 835.00	261.35M
2026-07-06	IDR 870.00	+13.73%	IDR 770.00	IDR 890.00	IDR 760.00	273.16M
2026-07-03	IDR 765.00	+0.66%	IDR 770.00	IDR 805.00	IDR 765.00	94.59M
2026-07-02	IDR 760.00	0.00%	IDR 750.00	IDR 800.00	IDR 745.00	144.38M
2026-07-01	IDR 760.00	+7.80%	IDR 705.00	IDR 805.00	IDR 690.00	188.19M
2026-06-30	IDR 705.00	-4.73%	IDR 745.00	IDR 750.00	IDR 680.00	111.60M
2026-06-29	IDR 740.00	-2.63%	IDR 760.00	IDR 775.00	IDR 700.00	74.34M
2026-06-26	IDR 760.00	-7.32%	IDR 820.00	IDR 835.00	IDR 730.00	165.79M
2026-06-25	IDR 820.00	+3.14%	IDR 765.00	IDR 850.00	IDR 765.00	231.16M
2026-06-24	IDR 795.00	-14.52%	IDR 930.00	IDR 970.00	IDR 795.00	338.36M
2026-06-23	IDR 930.00	+8.77%	IDR 855.00	IDR 930.00	IDR 825.00	274.33M
2026-06-22	IDR 855.00	-1.72%	IDR 880.00	IDR 880.00	IDR 800.00	137.59M
2026-06-19	IDR 870.00	+2.35%	IDR 830.00	IDR 910.00	IDR 830.00	248.71M
2026-06-18	IDR 850.00	+2.41%	IDR 825.00	IDR 870.00	IDR 800.00	117.25M
2026-06-17	IDR 830.00	-1.78%	IDR 855.00	IDR 925.00	IDR 810.00	249.43M
2026-06-15	IDR 845.00	+9.03%	IDR 845.00	IDR 935.00	IDR 805.00	468.18M
2026-06-12	IDR 775.00	+8.39%	IDR 730.00	IDR 795.00	IDR 725.00	236.44M
2026-06-11	IDR 715.00	0.00%	IDR 715.00	IDR 760.00	IDR 690.00	175.00M
2026-06-10	IDR 715.00	+4.38%	IDR 750.00	IDR 830.00	IDR 705.00	361.63M
2026-06-09	IDR 685.00	+24.55%	IDR 550.00	IDR 685.00	IDR 535.00	222.16M
2026-06-08	IDR 550.00	-9.84%	IDR 595.00	IDR 610.00	IDR 535.00	213.96M
2026-06-05	IDR 610.00	-7.58%	IDR 670.00	IDR 675.00	IDR 575.00	148.77M
2026-06-04	IDR 660.00	-8.97%	IDR 720.00	IDR 725.00	IDR 620.00	207.37M
2026-06-03	IDR 725.00	-13.17%	IDR 835.00	IDR 860.00	IDR 710.00	196.82M
2026-06-02	IDR 835.00	+9.87%	IDR 800.00	IDR 895.00	IDR 790.00	286.31M
2026-05-29	IDR 760.00	+24.59%	IDR 635.00	IDR 760.00	IDR 635.00	324.04M
2026-05-28	IDR 610.00	0.00%	IDR 610.00	IDR 610.00	IDR 610.00	0
2026-05-27	IDR 610.00	0.00%	IDR 610.00	IDR 610.00	IDR 610.00	0
2026-05-26	IDR 610.00	-12.23%	IDR 695.00	IDR 740.00	IDR 595.00	278.17M
2026-05-25	IDR 695.00	-3.47%	IDR 730.00	IDR 740.00	IDR 665.00	183.94M
2026-05-22	IDR 720.00	+3.60%	IDR 645.00	IDR 730.00	IDR 615.00	392.68M