Bukit Uluwatu Villa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-05 | 1,055.00 | 1,160.00 | 1,030.00 | 1,135.00 | 1,135.00 | 286,314,800 |
| 2026-05-04 | 1,070.00 | 1,115.00 | 1,040.00 | 1,060.00 | 1,060.00 | 166,352,700 |
| 2026-05-01 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0 |
| 2026-04-30 | 1,070.00 | 1,070.00 | 1,000.00 | 1,050.00 | 1,050.00 | 189,166,000 |
| 2026-04-29 | 1,100.00 | 1,105.00 | 1,055.00 | 1,075.00 | 1,075.00 | 88,715,300 |
| 2026-04-28 | 1,100.00 | 1,115.00 | 1,050.00 | 1,085.00 | 1,085.00 | 180,375,300 |
| 2026-04-27 | 1,130.00 | 1,190.00 | 1,070.00 | 1,085.00 | 1,085.00 | 240,832,000 |
| 2026-04-24 | 1,270.00 | 1,300.00 | 1,110.00 | 1,120.00 | 1,120.00 | 293,634,200 |
| 2026-04-23 | 1,380.00 | 1,380.00 | 1,265.00 | 1,270.00 | 1,270.00 | 234,702,000 |
| 2026-04-22 | 1,325.00 | 1,360.00 | 1,280.00 | 1,360.00 | 1,360.00 | 170,132,500 |
| 2026-04-21 | 1,265.00 | 1,340.00 | 1,235.00 | 1,300.00 | 1,300.00 | 262,018,900 |
| 2026-04-20 | 1,290.00 | 1,315.00 | 1,255.00 | 1,255.00 | 1,255.00 | 145,492,900 |
| 2026-04-17 | 1,315.00 | 1,320.00 | 1,265.00 | 1,290.00 | 1,290.00 | 113,379,000 |
| 2026-04-16 | 1,325.00 | 1,345.00 | 1,250.00 | 1,300.00 | 1,300.00 | 219,331,500 |
| 2026-04-15 | 1,300.00 | 1,390.00 | 1,300.00 | 1,315.00 | 1,315.00 | 456,289,900 |
| 2026-04-14 | 1,250.00 | 1,300.00 | 1,205.00 | 1,250.00 | 1,250.00 | 328,712,100 |
| 2026-04-13 | 1,130.00 | 1,265.00 | 1,115.00 | 1,200.00 | 1,200.00 | 450,883,000 |
| 2026-04-10 | 1,180.00 | 1,250.00 | 1,155.00 | 1,170.00 | 1,170.00 | 313,077,600 |
| 2026-04-09 | 1,160.00 | 1,235.00 | 1,135.00 | 1,160.00 | 1,160.00 | 269,270,500 |
| 2026-04-08 | 1,140.00 | 1,235.00 | 1,085.00 | 1,200.00 | 1,200.00 | 475,383,600 |
| 2026-04-07 | 1,070.00 | 1,135.00 | 1,015.00 | 1,035.00 | 1,035.00 | 269,720,200 |
| 2026-04-06 | 990.00 | 1,100.00 | 955.00 | 1,055.00 | 1,055.00 | 280,403,000 |
| 2026-04-02 | 1,035.00 | 1,060.00 | 980.00 | 980.00 | 980.00 | 162,532,900 |
| 2026-04-01 | 1,005.00 | 1,100.00 | 985.00 | 1,100.00 | 1,100.00 | 244,910,000 |
| 2026-03-31 | 1,015.00 | 1,020.00 | 950.00 | 950.00 | 950.00 | 83,230,100 |
| 2026-03-30 | 950.00 | 1,000.00 | 925.00 | 995.00 | 995.00 | 103,353,000 |
| 2026-03-27 | 975.00 | 1,005.00 | 965.00 | 985.00 | 985.00 | 53,114,800 |
| 2026-03-26 | 1,080.00 | 1,095.00 | 980.00 | 985.00 | 985.00 | 151,245,900 |
| 2026-03-25 | 960.00 | 1,115.00 | 950.00 | 1,065.00 | 1,065.00 | 201,159,000 |
| 2026-03-17 | 965.00 | 1,015.00 | 945.00 | 945.00 | 945.00 | 110,314,000 |
| 2026-03-16 | 955.00 | 985.00 | 890.00 | 950.00 | 950.00 | 128,107,700 |
| 2026-03-13 | 980.00 | 1,030.00 | 925.00 | 940.00 | 940.00 | 138,942,000 |
| 2026-03-12 | 1,050.00 | 1,085.00 | 1,005.00 | 1,010.00 | 1,010.00 | 105,358,000 |
| 2026-03-11 | 1,070.00 | 1,135.00 | 1,060.00 | 1,070.00 | 1,070.00 | 210,672,400 |
| 2026-03-10 | 1,150.00 | 1,150.00 | 1,015.00 | 1,060.00 | 1,060.00 | 239,115,700 |
| 2026-03-09 | 930.00 | 1,065.00 | 910.00 | 1,050.00 | 1,050.00 | 367,463,700 |
| 2026-03-06 | 1,130.00 | 1,150.00 | 1,015.00 | 1,065.00 | 1,065.00 | 170,346,100 |
| 2026-03-05 | 1,150.00 | 1,235.00 | 1,095.00 | 1,115.00 | 1,115.00 | 304,665,800 |
| 2026-03-04 | 1,195.00 | 1,210.00 | 1,055.00 | 1,060.00 | 1,060.00 | 356,017,800 |
| 2026-03-03 | 1,240.00 | 1,295.00 | 1,105.00 | 1,240.00 | 1,240.00 | 392,128,500 |
| 2026-03-02 | 1,300.00 | 1,370.00 | 1,220.00 | 1,220.00 | 1,220.00 | 391,534,100 |
| 2026-02-27 | 1,350.00 | 1,450.00 | 1,250.00 | 1,435.00 | 1,435.00 | 458,676,300 |
| 2026-02-26 | 1,685.00 | 1,695.00 | 1,415.00 | 1,415.00 | 1,415.00 | 670,070,200 |
| 2026-02-25 | 1,465.00 | 1,680.00 | 1,430.00 | 1,660.00 | 1,660.00 | 604,710,300 |
| 2026-02-24 | 1,485.00 | 1,520.00 | 1,400.00 | 1,445.00 | 1,445.00 | 327,432,400 |
| 2026-02-23 | 1,445.00 | 1,520.00 | 1,410.00 | 1,475.00 | 1,475.00 | 249,297,200 |
| 2026-02-20 | 1,450.00 | 1,470.00 | 1,370.00 | 1,390.00 | 1,390.00 | 160,521,100 |
| 2026-02-19 | 1,490.00 | 1,510.00 | 1,430.00 | 1,450.00 | 1,450.00 | 226,550,400 |
| 2026-02-18 | 1,360.00 | 1,515.00 | 1,355.00 | 1,450.00 | 1,450.00 | 359,976,500 |
| 2026-02-13 | 1,275.00 | 1,415.00 | 1,255.00 | 1,335.00 | 1,335.00 | 385,397,900 |
| 2026-02-12 | 1,295.00 | 1,325.00 | 1,245.00 | 1,290.00 | 1,290.00 | 297,337,100 |
| 2026-02-11 | 1,120.00 | 1,350.00 | 1,110.00 | 1,295.00 | 1,295.00 | 693,315,900 |
| 2026-02-10 | 1,130.00 | 1,210.00 | 1,080.00 | 1,120.00 | 1,120.00 | 451,999,300 |
| 2026-02-09 | 970.00 | 1,130.00 | 910.00 | 1,130.00 | 1,130.00 | 517,238,200 |
| 2026-02-06 | 1,000.00 | 1,080.00 | 895.00 | 925.00 | 925.00 | 307,421,500 |
| 2026-02-05 | 1,015.00 | 1,115.00 | 1,000.00 | 1,020.00 | 1,020.00 | 207,375,500 |
| 2026-02-04 | 1,110.00 | 1,185.00 | 1,015.00 | 1,015.00 | 1,015.00 | 397,552,600 |
| 2026-02-03 | 900.00 | 1,200.00 | 900.00 | 1,190.00 | 1,190.00 | 1,129,458,900 |
| 2026-02-02 | 1,200.00 | 1,250.00 | 1,055.00 | 1,055.00 | 1,055.00 | 139,272,200 |
| 2026-01-30 | 1,305.00 | 1,395.00 | 1,200.00 | 1,240.00 | 1,240.00 | 445,759,500 |
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.