Bukit Uluwatu Villa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 780.00 | 955.00 | 765.00 | 885.00 | 885.00 | 305,561,600 |
| 2025-11-06 | 780.00 | 800.00 | 745.00 | 795.00 | 795.00 | 114,442,200 |
| 2025-11-05 | 720.00 | 750.00 | 715.00 | 745.00 | 745.00 | 66,332,400 |
| 2025-11-04 | 785.00 | 815.00 | 715.00 | 750.00 | 750.00 | 229,953,900 |
| 2025-11-03 | 752.23 | 791.14 | 709.00 | 752.23 | 752.23 | 304,550,230 |
| 2025-10-31 | 850.00 | 935.00 | 845.00 | 850.00 | 850.00 | 350,354,700 |
| 2025-10-30 | 830.00 | 850.00 | 800.00 | 850.00 | 850.00 | 168,333,700 |
| 2025-10-29 | 626.86 | 739.26 | 618.21 | 709.00 | 709.00 | 369,797,123 |
| 2025-10-28 | 720.00 | 730.00 | 655.00 | 710.00 | 710.00 | 91,262,400 |
| 2025-10-27 | 765.00 | 865.00 | 650.00 | 720.00 | 720.00 | 514,454,700 |
| 2025-10-24 | 750.00 | 780.00 | 725.00 | 760.00 | 760.00 | 72,936,700 |
| 2025-10-23 | 750.00 | 850.00 | 710.00 | 760.00 | 760.00 | 202,370,700 |
| 2025-10-22 | 810.00 | 810.00 | 685.00 | 755.00 | 755.00 | 195,290,300 |
| 2025-10-21 | 755.00 | 785.00 | 755.00 | 780.00 | 780.00 | 22,932,000 |
| 2025-10-20 | 720.00 | 755.00 | 720.00 | 755.00 | 755.00 | 20,357,600 |
| 2025-10-17 | 720.00 | 720.00 | 670.00 | 700.00 | 700.00 | 49,026,200 |
| 2025-10-16 | 815.00 | 815.00 | 740.00 | 740.00 | 740.00 | 56,790,700 |
| 2025-10-15 | 675.00 | 815.00 | 675.00 | 815.00 | 815.00 | 228,442,900 |
| 2025-10-14 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 140,277,100 |
| 2025-10-13 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 76,516,400 |
| 2025-10-10 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2025-10-09 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2025-10-08 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2025-10-07 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2025-10-06 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2025-10-03 | 615.00 | 750.00 | 610.00 | 750.00 | 750.00 | 603,742,000 |
| 2025-10-02 | 545.00 | 625.00 | 535.00 | 600.00 | 600.00 | 435,036,500 |
| 2025-10-01 | 505.00 | 550.00 | 480.00 | 540.00 | 540.00 | 284,996,400 |
| 2025-09-30 | 535.00 | 545.00 | 494.00 | 505.00 | 505.00 | 281,791,900 |
| 2025-09-29 | 520.00 | 560.00 | 505.00 | 530.00 | 530.00 | 175,954,300 |
| 2025-09-26 | 530.00 | 555.00 | 505.00 | 515.00 | 515.00 | 122,777,900 |
| 2025-09-25 | 555.00 | 595.00 | 520.00 | 525.00 | 525.00 | 217,070,800 |
| 2025-09-24 | 530.00 | 580.00 | 515.00 | 550.00 | 550.00 | 226,309,800 |
| 2025-09-23 | 486.00 | 545.00 | 466.00 | 525.00 | 525.00 | 506,471,100 |
| 2025-09-22 | 436.00 | 510.00 | 434.00 | 484.00 | 484.00 | 570,957,000 |
| 2025-09-19 | 452.00 | 458.00 | 416.00 | 428.00 | 428.00 | 332,305,200 |
| 2025-09-18 | 364.00 | 452.00 | 364.00 | 452.00 | 452.00 | 627,981,300 |
| 2025-09-17 | 362.00 | 370.00 | 354.00 | 362.00 | 362.00 | 84,443,300 |
| 2025-09-16 | 376.00 | 376.00 | 358.00 | 362.00 | 362.00 | 64,461,300 |
| 2025-09-15 | 370.00 | 380.00 | 348.00 | 370.00 | 370.00 | 333,640,200 |
| 2025-09-12 | 346.00 | 384.00 | 340.00 | 364.00 | 364.00 | 426,237,600 |
| 2025-09-11 | 348.00 | 350.00 | 330.00 | 338.00 | 338.00 | 123,895,200 |
| 2025-09-10 | 360.00 | 366.00 | 338.00 | 344.00 | 344.00 | 142,178,900 |
| 2025-09-09 | 340.00 | 356.00 | 328.00 | 348.00 | 348.00 | 144,460,000 |
| 2025-09-08 | 356.00 | 356.00 | 334.00 | 336.00 | 336.00 | 135,068,600 |
| 2025-09-05 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | 0 |
| 2025-09-04 | 368.00 | 380.00 | 354.00 | 356.00 | 356.00 | 152,265,700 |
| 2025-09-03 | 384.00 | 392.00 | 360.00 | 362.00 | 362.00 | 160,389,400 |
| 2025-09-02 | 350.00 | 396.00 | 348.00 | 380.00 | 380.00 | 270,636,600 |
| 2025-09-01 | 318.00 | 358.00 | 308.00 | 342.00 | 342.00 | 163,509,800 |
| 2025-08-29 | 362.00 | 374.00 | 322.00 | 352.00 | 352.00 | 432,625,900 |
| 2025-08-28 | 376.00 | 384.00 | 358.00 | 378.00 | 378.00 | 141,060,100 |
| 2025-08-27 | 378.00 | 404.00 | 362.00 | 374.00 | 374.00 | 406,479,200 |
| 2025-08-26 | 368.00 | 376.00 | 340.00 | 368.00 | 368.00 | 192,181,900 |
| 2025-08-25 | 358.00 | 394.00 | 356.00 | 358.00 | 358.00 | 317,098,300 |
| 2025-08-22 | 294.00 | 362.00 | 278.00 | 352.00 | 352.00 | 643,819,200 |
| 2025-08-21 | 318.00 | 318.00 | 300.00 | 308.00 | 308.00 | 46,962,300 |
| 2025-08-20 | 300.00 | 320.00 | 300.00 | 320.00 | 320.00 | 69,797,500 |
| 2025-08-19 | 344.00 | 344.00 | 296.00 | 296.00 | 296.00 | 111,732,500 |
| 2025-08-18 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
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.