Bukit Uluwatu Villa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 21,358,700 |
| 2026-10-19 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 4,155,400 |
| 2026-10-16 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 27,349,300 |
| 2026-10-15 | 520.00 | 525.00 | 462.00 | 470.00 | 470.00 | 143,573,800 |
| 2026-10-14 | 525.00 | 555.00 | 515.00 | 520.00 | 520.00 | 119,209,400 |
| 2026-10-13 | 508.73 | 530.85 | 491.03 | 522.00 | 522.00 | 76,832,806 |
| 2026-10-12 | 592.78 | 592.78 | 504.31 | 508.73 | 508.73 | 184,871,752 |
| 2026-10-09 | 570.66 | 601.63 | 557.39 | 588.36 | 588.36 | 72,494,950 |
| 2026-10-08 | 606.05 | 623.75 | 566.24 | 570.66 | 570.66 | 129,196,210 |
| 2026-10-07 | 705.00 | 720.00 | 680.00 | 685.00 | 685.00 | 91,218,200 |
| 2026-10-06 | 680.00 | 705.00 | 655.00 | 705.00 | 705.00 | 174,765,000 |
| 2026-10-05 | 600.00 | 675.00 | 595.00 | 675.00 | 675.00 | 144,512,800 |
| 2026-10-02 | 600.00 | 610.00 | 580.00 | 590.00 | 590.00 | 29,481,300 |
| 2026-10-01 | 610.00 | 630.00 | 585.00 | 595.00 | 595.00 | 60,620,200 |
| 2026-09-30 | 640.00 | 665.00 | 600.00 | 600.00 | 600.00 | 78,958,500 |
| 2026-09-29 | 605.00 | 680.00 | 575.00 | 640.00 | 640.00 | 144,715,100 |
| 2026-09-28 | 610.00 | 630.00 | 590.00 | 600.00 | 600.00 | 52,625,000 |
| 2026-09-25 | 660.00 | 670.00 | 620.00 | 620.00 | 620.00 | 78,601,900 |
| 2026-09-24 | 695.00 | 695.00 | 665.00 | 665.00 | 665.00 | 41,192,300 |
| 2026-09-23 | 700.00 | 715.00 | 685.00 | 695.00 | 695.00 | 58,668,200 |
| 2026-09-22 | 680.00 | 700.00 | 655.00 | 700.00 | 700.00 | 59,373,000 |
| 2026-09-21 | 670.00 | 725.00 | 660.00 | 680.00 | 680.00 | 149,220,600 |
| 2026-09-18 | 690.00 | 700.00 | 660.00 | 665.00 | 665.00 | 49,365,100 |
| 2026-09-17 | 700.00 | 715.00 | 660.00 | 685.00 | 685.00 | 93,121,400 |
| 2026-09-16 | 705.00 | 715.00 | 695.00 | 700.00 | 700.00 | 34,674,200 |
| 2026-09-15 | 720.00 | 725.00 | 705.00 | 705.00 | 705.00 | 22,335,300 |
| 2026-09-14 | 720.00 | 725.00 | 690.00 | 710.00 | 710.00 | 58,547,800 |
| 2026-09-11 | 700.00 | 725.00 | 700.00 | 720.00 | 720.00 | 48,604,900 |
| 2026-09-10 | 735.00 | 755.00 | 715.00 | 720.00 | 720.00 | 77,309,400 |
| 2026-09-09 | 750.00 | 755.00 | 730.00 | 735.00 | 735.00 | 44,969,700 |
| 2026-09-08 | 740.00 | 775.00 | 740.00 | 750.00 | 750.00 | 69,296,900 |
| 2026-09-07 | 765.00 | 775.00 | 735.00 | 740.00 | 740.00 | 83,193,600 |
| 2026-09-04 | 795.00 | 795.00 | 760.00 | 770.00 | 770.00 | 76,335,100 |
| 2026-09-03 | 775.00 | 800.00 | 770.00 | 785.00 | 785.00 | 124,690,400 |
| 2026-09-02 | 800.00 | 805.00 | 760.00 | 770.00 | 770.00 | 114,705,600 |
| 2026-09-01 | 730.00 | 795.00 | 725.00 | 790.00 | 790.00 | 251,415,500 |
| 2026-08-31 | 730.00 | 745.00 | 720.00 | 730.00 | 730.00 | 53,504,500 |
| 2026-08-28 | 740.00 | 745.00 | 715.00 | 725.00 | 725.00 | 62,074,100 |
| 2026-08-27 | 705.00 | 745.00 | 695.00 | 735.00 | 735.00 | 58,085,100 |
| 2026-08-26 | 745.00 | 755.00 | 705.00 | 705.00 | 705.00 | 88,405,100 |
| 2026-08-25 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 0 |
| 2026-08-24 | 760.00 | 765.00 | 740.00 | 740.00 | 740.00 | 69,599,800 |
| 2026-08-21 | 755.00 | 795.00 | 740.00 | 760.00 | 760.00 | 240,607,700 |
| 2026-08-20 | 735.00 | 745.00 | 730.00 | 745.00 | 745.00 | 46,004,600 |
| 2026-08-19 | 735.00 | 740.00 | 710.00 | 725.00 | 725.00 | 38,893,400 |
| 2026-08-18 | 730.00 | 745.00 | 720.00 | 725.00 | 725.00 | 53,167,200 |
| 2026-08-17 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0 |
| 2026-08-14 | 725.00 | 735.00 | 695.00 | 725.00 | 725.00 | 79,860,200 |
| 2026-08-13 | 755.00 | 765.00 | 720.00 | 725.00 | 725.00 | 72,387,200 |
| 2026-08-12 | 725.00 | 755.00 | 725.00 | 755.00 | 755.00 | 69,003,000 |
| 2026-08-11 | 770.00 | 770.00 | 725.00 | 725.00 | 725.00 | 105,053,100 |
| 2026-08-10 | 785.00 | 795.00 | 765.00 | 765.00 | 765.00 | 115,881,700 |
| 2026-08-07 | 800.00 | 805.00 | 780.00 | 785.00 | 785.00 | 75,710,100 |
| 2026-08-06 | 790.00 | 810.00 | 775.00 | 795.00 | 795.00 | 153,065,700 |
| 2026-08-05 | 765.00 | 800.00 | 760.00 | 780.00 | 780.00 | 156,895,400 |
| 2026-08-04 | 760.00 | 785.00 | 735.00 | 760.00 | 760.00 | 334,204,200 |
| 2026-08-03 | 880.00 | 910.00 | 780.00 | 780.00 | 780.00 | 532,319,000 |
| 2026-07-31 | 835.00 | 895.00 | 830.00 | 880.00 | 880.00 | 232,433,700 |
| 2026-07-30 | 820.00 | 840.00 | 800.00 | 815.00 | 815.00 | 92,229,500 |
| 2026-07-29 | 825.00 | 850.00 | 770.00 | 810.00 | 810.00 | 218,220,300 |
Page 1 of 3 · 131 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.