Bukit Uluwatu Villa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 845.00 | 865.00 | 825.00 | 825.00 | 825.00 | 133,049,200 |
| 2026-07-27 | 840.00 | 860.00 | 825.00 | 845.00 | 845.00 | 134,316,400 |
| 2026-07-24 | 905.00 | 905.00 | 835.00 | 845.00 | 845.00 | 290,475,500 |
| 2026-07-23 | 950.00 | 990.00 | 910.00 | 920.00 | 920.00 | 307,274,600 |
| 2026-07-22 | 1,010.00 | 1,010.00 | 930.00 | 950.00 | 950.00 | 399,728,800 |
| 2026-07-21 | 935.00 | 1,015.00 | 935.00 | 1,010.00 | 1,010.00 | 559,467,000 |
| 2026-07-20 | 970.00 | 995.00 | 930.00 | 935.00 | 935.00 | 350,343,200 |
| 2026-07-17 | 880.00 | 960.00 | 870.00 | 955.00 | 955.00 | 575,737,700 |
| 2026-07-16 | 850.00 | 900.00 | 830.00 | 880.00 | 880.00 | 245,409,900 |
| 2026-07-15 | 840.00 | 885.00 | 835.00 | 850.00 | 850.00 | 174,699,100 |
| 2026-07-14 | 900.00 | 900.00 | 830.00 | 835.00 | 835.00 | 200,282,700 |
| 2026-07-13 | 840.00 | 885.00 | 830.00 | 880.00 | 880.00 | 118,589,700 |
| 2026-07-10 | 855.00 | 885.00 | 830.00 | 845.00 | 845.00 | 98,869,700 |
| 2026-07-09 | 815.00 | 860.00 | 810.00 | 855.00 | 855.00 | 122,360,800 |
| 2026-07-08 | 860.00 | 865.00 | 820.00 | 825.00 | 825.00 | 135,569,100 |
| 2026-07-07 | 870.00 | 910.00 | 835.00 | 865.00 | 865.00 | 261,349,800 |
| 2026-07-06 | 770.00 | 890.00 | 760.00 | 870.00 | 870.00 | 273,161,300 |
| 2026-07-03 | 770.00 | 805.00 | 765.00 | 765.00 | 765.00 | 94,590,700 |
| 2026-07-02 | 750.00 | 800.00 | 745.00 | 760.00 | 760.00 | 144,377,800 |
| 2026-07-01 | 705.00 | 805.00 | 690.00 | 760.00 | 760.00 | 188,187,400 |
| 2026-06-30 | 745.00 | 750.00 | 680.00 | 705.00 | 705.00 | 111,595,000 |
| 2026-06-29 | 760.00 | 775.00 | 700.00 | 740.00 | 740.00 | 74,337,400 |
| 2026-06-26 | 820.00 | 835.00 | 730.00 | 760.00 | 760.00 | 165,789,200 |
| 2026-06-25 | 765.00 | 850.00 | 765.00 | 820.00 | 820.00 | 231,156,100 |
| 2026-06-24 | 930.00 | 970.00 | 795.00 | 795.00 | 795.00 | 338,357,700 |
| 2026-06-23 | 855.00 | 930.00 | 825.00 | 930.00 | 930.00 | 274,326,600 |
| 2026-06-22 | 880.00 | 880.00 | 800.00 | 855.00 | 855.00 | 137,589,200 |
| 2026-06-19 | 830.00 | 910.00 | 830.00 | 870.00 | 870.00 | 248,713,400 |
| 2026-06-18 | 825.00 | 870.00 | 800.00 | 850.00 | 850.00 | 117,249,100 |
| 2026-06-17 | 855.00 | 925.00 | 810.00 | 830.00 | 830.00 | 249,433,700 |
| 2026-06-16 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2026-06-15 | 845.00 | 935.00 | 805.00 | 845.00 | 845.00 | 468,179,300 |
| 2026-06-12 | 730.00 | 795.00 | 725.00 | 775.00 | 775.00 | 236,437,100 |
| 2026-06-11 | 715.00 | 760.00 | 690.00 | 715.00 | 715.00 | 175,001,200 |
| 2026-06-10 | 750.00 | 830.00 | 705.00 | 715.00 | 715.00 | 361,631,000 |
| 2026-06-09 | 550.00 | 685.00 | 535.00 | 685.00 | 685.00 | 222,160,900 |
| 2026-06-08 | 595.00 | 610.00 | 535.00 | 550.00 | 550.00 | 213,964,800 |
| 2026-06-05 | 670.00 | 675.00 | 575.00 | 610.00 | 610.00 | 148,771,900 |
| 2026-06-04 | 720.00 | 725.00 | 620.00 | 660.00 | 660.00 | 207,373,200 |
| 2026-06-03 | 835.00 | 860.00 | 710.00 | 725.00 | 725.00 | 196,816,100 |
| 2026-06-02 | 800.00 | 895.00 | 790.00 | 835.00 | 835.00 | 286,314,400 |
| 2026-06-01 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 0 |
| 2026-05-29 | 635.00 | 760.00 | 635.00 | 760.00 | 760.00 | 324,043,100 |
| 2026-05-28 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2026-05-27 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 0 |
| 2026-05-26 | 695.00 | 740.00 | 595.00 | 610.00 | 610.00 | 278,169,300 |
| 2026-05-25 | 730.00 | 740.00 | 665.00 | 695.00 | 695.00 | 183,939,800 |
| 2026-05-22 | 645.00 | 730.00 | 615.00 | 720.00 | 720.00 | 392,683,400 |
| 2026-05-21 | 830.00 | 850.00 | 695.00 | 695.00 | 695.00 | 290,576,700 |
| 2026-05-20 | 815.00 | 910.00 | 750.00 | 815.00 | 815.00 | 256,007,800 |
| 2026-05-19 | 995.00 | 1,010.00 | 850.00 | 855.00 | 855.00 | 357,891,700 |
| 2026-05-18 | 1,005.00 | 1,020.00 | 935.00 | 995.00 | 995.00 | 179,467,400 |
| 2026-05-15 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0 |
| 2026-05-14 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,045.00 | 0 |
| 2026-05-13 | 1,055.00 | 1,130.00 | 1,025.00 | 1,045.00 | 1,045.00 | 201,988,300 |
| 2026-05-12 | 1,005.00 | 1,090.00 | 980.00 | 1,075.00 | 1,075.00 | 169,392,800 |
| 2026-05-11 | 1,010.00 | 1,060.00 | 980.00 | 1,005.00 | 1,005.00 | 127,534,100 |
| 2026-05-08 | 1,065.00 | 1,075.00 | 995.00 | 1,005.00 | 1,005.00 | 148,179,500 |
| 2026-05-07 | 1,120.00 | 1,140.00 | 1,055.00 | 1,080.00 | 1,080.00 | 163,747,300 |
| 2026-05-06 | 1,175.00 | 1,175.00 | 1,090.00 | 1,100.00 | 1,100.00 | 209,458,300 |
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.