PT Bukit Uluwatu Villa Tbk (BUVA.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:00PM WIB
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 57.00 | 57.00 | 56.00 | 57.00 | 57.00 | 125,200 |
| 19 June 2024 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 10,289,600 |
| 14 June 2024 | 56.00 | 59.00 | 56.00 | 56.00 | 56.00 | 5,542,600 |
| 13 June 2024 | 60.00 | 60.00 | 56.00 | 58.00 | 58.00 | 1,031,600 |
| 12 June 2024 | 57.00 | 59.00 | 57.00 | 58.00 | 58.00 | 439,500 |
| 11 June 2024 | 58.00 | 59.00 | 56.00 | 56.00 | 56.00 | 178,500 |
| 10 June 2024 | 60.00 | 61.00 | 57.00 | 58.00 | 58.00 | 3,205,500 |
| 07 June 2024 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 120,900 |
| 06 June 2024 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 797,700 |
| 05 June 2024 | 58.00 | 59.00 | 56.00 | 58.00 | 58.00 | 10,148,200 |
| 04 June 2024 | 57.00 | 58.00 | 57.00 | 58.00 | 58.00 | 174,600 |
| 03 June 2024 | 56.00 | 57.00 | 55.00 | 57.00 | 57.00 | 3,375,500 |
| 31 May 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 96,000 |
| 30 May 2024 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 371,000 |
| 29 May 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 389,600 |
| 28 May 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 20,700 |
| 27 May 2024 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 67,700 |
| 22 May 2024 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 131,000 |
| 21 May 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 27,600 |
| 20 May 2024 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 11,700 |
| 17 May 2024 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 1,003,100 |
| 16 May 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 1,344,600 |
| 15 May 2024 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 64,400 |
| 14 May 2024 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | 881,500 |
| 13 May 2024 | 55.00 | 55.00 | 50.00 | 54.00 | 54.00 | 16,555,100 |
| 08 May 2024 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | 145,600 |
| 07 May 2024 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | 75,400 |
| 06 May 2024 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | 2,039,900 |
| 03 May 2024 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 169,600 |
| 02 May 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 323,900 |
| 30 Apr 2024 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 118,100 |
| 29 Apr 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 186,900 |
| 26 Apr 2024 | 56.00 | 56.00 | 55.00 | 55.00 | 55.00 | 4,832,000 |
| 25 Apr 2024 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | 3,856,900 |
| 24 Apr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 2,201,200 |
| 23 Apr 2024 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | 545,500 |
| 22 Apr 2024 | 55.00 | 57.00 | 55.00 | 55.00 | 55.00 | 1,045,500 |
| 19 Apr 2024 | 55.00 | 58.00 | 55.00 | 55.00 | 55.00 | 1,063,300 |
| 18 Apr 2024 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | 150,100 |
| 17 Apr 2024 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | 216,900 |
| 16 Apr 2024 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | 559,300 |
| 05 Apr 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 103,200 |
| 04 Apr 2024 | 57.00 | 57.00 | 55.00 | 56.00 | 56.00 | 706,200 |
| 03 Apr 2024 | 56.00 | 57.00 | 55.00 | 56.00 | 56.00 | 622,500 |
| 02 Apr 2024 | 55.00 | 56.00 | 55.00 | 55.00 | 55.00 | 1,195,000 |
| 01 Apr 2024 | 54.00 | 55.00 | 52.00 | 55.00 | 55.00 | 250,900 |
| 28 Mar 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1,442,600 |
| 27 Mar 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 5,656,300 |
| 26 Mar 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 2,418,000 |
| 25 Mar 2024 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | 688,800 |
| 22 Mar 2024 | 53.00 | 54.00 | 52.00 | 53.00 | 53.00 | 25,600 |
| 21 Mar 2024 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1,270,800 |
| 20 Mar 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 750,400 |
| 19 Mar 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 883,300 |
| 18 Mar 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 1,936,600 |
| 15 Mar 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 157,200 |
| 14 Mar 2024 | 55.00 | 55.00 | 52.00 | 52.00 | 52.00 | 125,600 |
| 13 Mar 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 105,000 |
| 08 Mar 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 401,900 |
| 07 Mar 2024 | 53.00 | 53.00 | 52.00 | 53.00 | 53.00 | 229,700 |
| 06 Mar 2024 | 54.00 | 54.00 | 52.00 | 53.00 | 53.00 | 601,400 |
| 05 Mar 2024 | 53.00 | 54.00 | 52.00 | 54.00 | 54.00 | 2,031,700 |
| 04 Mar 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 915,900 |
| 01 Mar 2024 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 380,700 |
| 29 Feb 2024 | 53.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1,396,100 |
| 28 Feb 2024 | 54.00 | 55.00 | 50.00 | 55.00 | 55.00 | 4,259,300 |
| 27 Feb 2024 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 852,200 |
| 26 Feb 2024 | 56.00 | 56.00 | 54.00 | 54.00 | 54.00 | 33,200 |
| 23 Feb 2024 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | 1,065,900 |
| 22 Feb 2024 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 252,800 |
| 21 Feb 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 392,700 |
| 20 Feb 2024 | 50.00 | 55.00 | 50.00 | 55.00 | 55.00 | 4,677,300 |
| 19 Feb 2024 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 1,713,100 |
| 16 Feb 2024 | 54.00 | 54.00 | 53.00 | 54.00 | 54.00 | 161,200 |
| 15 Feb 2024 | 55.00 | 55.00 | 50.00 | 54.00 | 54.00 | 4,812,000 |
| 13 Feb 2024 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 2,076,700 |
| 12 Feb 2024 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 2,101,100 |
| 07 Feb 2024 | 56.00 | 57.00 | 54.00 | 56.00 | 56.00 | 2,640,100 |
| 06 Feb 2024 | 55.00 | 58.00 | 55.00 | 56.00 | 56.00 | 1,481,500 |
| 05 Feb 2024 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 1,454,800 |
| 02 Feb 2024 | 56.00 | 57.00 | 55.00 | 55.00 | 55.00 | 303,300 |
| 01 Feb 2024 | 54.00 | 56.00 | 54.00 | 56.00 | 56.00 | 653,500 |
| 31 Jan 2024 | 54.00 | 55.00 | 54.00 | 54.00 | 54.00 | 291,300 |
| 30 Jan 2024 | 54.00 | 56.00 | 54.00 | 55.00 | 55.00 | 52,400 |
| 29 Jan 2024 | 55.00 | 56.00 | 53.00 | 55.00 | 55.00 | 4,636,000 |
| 26 Jan 2024 | 55.00 | 57.00 | 53.00 | 57.00 | 57.00 | 2,760,500 |
| 25 Jan 2024 | 53.00 | 58.00 | 52.00 | 57.00 | 57.00 | 7,237,300 |
| 24 Jan 2024 | 56.00 | 57.00 | 53.00 | 53.00 | 53.00 | 9,596,300 |
| 23 Jan 2024 | 56.00 | 58.00 | 56.00 | 57.00 | 57.00 | 620,100 |
| 22 Jan 2024 | 59.00 | 59.00 | 55.00 | 57.00 | 57.00 | 3,227,700 |
| 19 Jan 2024 | 60.00 | 60.00 | 56.00 | 58.00 | 58.00 | 2,845,500 |
| 18 Jan 2024 | 59.00 | 60.00 | 58.00 | 60.00 | 60.00 | 415,200 |
| 17 Jan 2024 | 59.00 | 61.00 | 59.00 | 59.00 | 59.00 | 991,500 |
| 16 Jan 2024 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | 2,425,400 |
| 15 Jan 2024 | 60.00 | 60.00 | 58.00 | 59.00 | 59.00 | 1,002,000 |
| 12 Jan 2024 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | 745,900 |
| 11 Jan 2024 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1,205,700 |
| 10 Jan 2024 | 60.00 | 61.00 | 59.00 | 59.00 | 59.00 | 511,800 |
| 09 Jan 2024 | 60.00 | 61.00 | 60.00 | 60.00 | 60.00 | 669,200 |
| 08 Jan 2024 | 50.00 | 61.00 | 50.00 | 60.00 | 60.00 | 1,685,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.