Bukit Uluwatu Villa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,230.00 | 1,380.00 | 1,230.00 | 1,230.00 | 1,230.00 | 882,483,800 |
| 2026-01-28 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 1,445.00 | 51,532,400 |
| 2026-01-27 | 1,600.00 | 1,760.00 | 1,510.00 | 1,700.00 | 1,700.00 | 239,121,900 |
| 2026-01-26 | 1,850.00 | 1,900.00 | 1,575.00 | 1,600.00 | 1,600.00 | 341,059,100 |
| 2026-01-23 | 1,940.00 | 1,940.00 | 1,790.00 | 1,845.00 | 1,845.00 | 242,168,600 |
| 2026-01-22 | 2,180.00 | 2,300.00 | 1,945.00 | 1,980.00 | 1,980.00 | 346,565,500 |
| 2026-01-21 | 2,140.00 | 2,320.00 | 2,060.00 | 2,170.00 | 2,170.00 | 323,021,000 |
| 2026-01-20 | 1,810.00 | 2,250.00 | 1,765.00 | 2,130.00 | 2,130.00 | 456,662,900 |
| 2026-01-19 | 1,910.00 | 1,920.00 | 1,825.00 | 1,840.00 | 1,840.00 | 97,042,900 |
| 2026-01-16 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 1,885.00 | 0 |
| 2026-01-15 | 1,800.00 | 2,000.00 | 1,765.00 | 1,885.00 | 1,885.00 | 343,309,400 |
| 2026-01-14 | 1,630.00 | 1,760.00 | 1,595.00 | 1,740.00 | 1,740.00 | 187,329,700 |
| 2026-01-13 | 1,720.00 | 1,725.00 | 1,490.00 | 1,545.00 | 1,545.00 | 236,557,100 |
| 2026-01-12 | 1,725.00 | 1,830.00 | 1,535.00 | 1,685.00 | 1,685.00 | 405,714,100 |
| 2026-01-09 | 1,490.00 | 1,750.00 | 1,475.00 | 1,720.00 | 1,720.00 | 379,170,300 |
| 2026-01-08 | 1,500.00 | 1,555.00 | 1,475.00 | 1,490.00 | 1,490.00 | 85,137,400 |
| 2026-01-07 | 1,620.00 | 1,640.00 | 1,530.00 | 1,530.00 | 1,530.00 | 109,421,400 |
| 2026-01-06 | 1,515.00 | 1,650.00 | 1,490.00 | 1,585.00 | 1,585.00 | 188,991,400 |
| 2026-01-05 | 1,525.00 | 1,575.00 | 1,435.00 | 1,500.00 | 1,500.00 | 190,972,200 |
| 2026-01-02 | 1,405.00 | 1,495.00 | 1,395.00 | 1,495.00 | 1,495.00 | 123,168,200 |
| 2026-01-01 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0 |
| 2025-12-31 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0 |
| 2025-12-30 | 1,350.00 | 1,475.00 | 1,290.00 | 1,390.00 | 1,390.00 | 198,462,500 |
| 2025-12-29 | 1,235.00 | 1,335.00 | 1,185.00 | 1,320.00 | 1,320.00 | 74,775,400 |
| 2025-12-26 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0 |
| 2025-12-25 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,230.00 | 0 |
| 2025-12-24 | 1,310.00 | 1,310.00 | 1,225.00 | 1,230.00 | 1,230.00 | 99,190,500 |
| 2025-12-23 | 1,400.00 | 1,400.00 | 1,285.00 | 1,320.00 | 1,320.00 | 91,063,200 |
| 2025-12-22 | 1,280.00 | 1,410.00 | 1,215.00 | 1,390.00 | 1,390.00 | 147,197,700 |
| 2025-12-19 | 1,360.00 | 1,370.00 | 1,210.00 | 1,260.00 | 1,260.00 | 160,016,000 |
| 2025-12-18 | 1,495.00 | 1,555.00 | 1,325.00 | 1,340.00 | 1,340.00 | 306,529,600 |
| 2025-12-17 | 1,500.00 | 1,510.00 | 1,325.00 | 1,395.00 | 1,395.00 | 235,279,800 |
| 2025-12-16 | 1,390.00 | 1,540.00 | 1,390.00 | 1,470.00 | 1,470.00 | 232,800,200 |
| 2025-12-15 | 1,605.00 | 1,645.00 | 1,355.00 | 1,355.00 | 1,355.00 | 242,943,600 |
| 2025-12-12 | 1,820.00 | 1,850.00 | 1,530.00 | 1,590.00 | 1,590.00 | 364,711,300 |
| 2025-12-11 | 1,750.00 | 1,810.00 | 1,750.00 | 1,800.00 | 1,800.00 | 66,466,000 |
| 2025-12-10 | 1,600.00 | 1,690.00 | 1,600.00 | 1,685.00 | 1,685.00 | 78,730,000 |
| 2025-12-09 | 1,600.00 | 1,600.00 | 1,540.00 | 1,595.00 | 1,595.00 | 52,543,400 |
| 2025-12-08 | 1,565.00 | 1,600.00 | 1,560.00 | 1,560.00 | 1,560.00 | 65,758,300 |
| 2025-12-05 | 1,400.00 | 1,540.00 | 1,400.00 | 1,540.00 | 1,540.00 | 70,107,000 |
| 2025-12-04 | 1,390.00 | 1,405.00 | 1,385.00 | 1,400.00 | 1,400.00 | 59,753,000 |
| 2025-12-03 | 1,375.00 | 1,390.00 | 1,350.00 | 1,390.00 | 1,390.00 | 99,815,900 |
| 2025-12-02 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0 |
| 2025-12-01 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0 |
| 2025-11-28 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0 |
| 2025-11-27 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0 |
| 2025-11-26 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 0 |
| 2025-11-25 | 1,160.00 | 1,410.00 | 1,150.00 | 1,375.00 | 1,375.00 | 566,726,900 |
| 2025-11-24 | 1,050.00 | 1,155.00 | 1,000.00 | 1,145.00 | 1,145.00 | 383,821,300 |
| 2025-11-21 | 1,040.00 | 1,095.00 | 1,005.00 | 1,040.00 | 1,040.00 | 204,400,400 |
| 2025-11-20 | 910.00 | 1,130.00 | 910.00 | 1,070.00 | 1,070.00 | 725,795,700 |
| 2025-11-19 | 910.00 | 935.00 | 895.00 | 905.00 | 905.00 | 90,759,700 |
| 2025-11-18 | 945.00 | 945.00 | 895.00 | 895.00 | 895.00 | 140,469,700 |
| 2025-11-17 | 890.00 | 985.00 | 885.00 | 945.00 | 945.00 | 345,526,400 |
| 2025-11-14 | 930.00 | 945.00 | 870.00 | 880.00 | 880.00 | 124,718,300 |
| 2025-11-13 | 965.00 | 1,005.00 | 920.00 | 930.00 | 930.00 | 224,390,000 |
| 2025-11-12 | 910.00 | 995.00 | 910.00 | 955.00 | 955.00 | 245,086,500 |
| 2025-11-11 | 925.00 | 935.00 | 895.00 | 905.00 | 905.00 | 105,910,700 |
| 2025-11-10 | 900.00 | 925.00 | 860.00 | 925.00 | 925.00 | 163,863,500 |
| 2025-11-07 | 780.00 | 955.00 | 765.00 | 885.00 | 885.00 | 305,561,600 |
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.