Bukit Uluwatu Villa Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 378.00 | 378.00 | 314.00 | 322.00 | 322.00 | 256,783,400 |
| 2025-08-14 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 76,622,300 |
| 2025-08-13 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 157,329,300 |
| 2025-08-12 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 292,178,700 |
| 2025-08-11 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2025-08-08 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2025-08-07 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2025-08-06 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2025-08-05 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2025-08-04 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2025-08-01 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0 |
| 2025-07-31 | 200.00 | 260.00 | 194.00 | 260.00 | 260.00 | 1,212,083,200 |
| 2025-07-30 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 0 |
| 2025-07-29 | 186.00 | 214.00 | 186.00 | 194.00 | 194.00 | 1,057,693,500 |
| 2025-07-28 | 133.00 | 179.00 | 129.00 | 179.00 | 179.00 | 1,170,431,900 |
| 2025-07-25 | 112.00 | 144.00 | 111.00 | 133.00 | 133.00 | 914,433,200 |
| 2025-07-24 | 109.00 | 113.00 | 107.00 | 110.00 | 110.00 | 107,400,200 |
| 2025-07-23 | 101.00 | 113.00 | 100.00 | 107.00 | 107.00 | 192,821,400 |
| 2025-07-22 | 106.00 | 114.00 | 97.000 | 101.00 | 101.00 | 237,818,600 |
| 2025-07-21 | 93.000 | 116.00 | 92.000 | 107.00 | 107.00 | 654,851,800 |
| 2025-07-18 | 82.000 | 88.000 | 81.000 | 86.000 | 86.000 | 76,493,300 |
| 2025-07-17 | 82.000 | 83.000 | 81.000 | 82.000 | 82.000 | 16,434,700 |
| 2025-07-16 | 80.000 | 84.000 | 78.000 | 81.000 | 81.000 | 40,389,500 |
| 2025-07-15 | 81.000 | 82.000 | 79.000 | 80.000 | 80.000 | 28,919,200 |
| 2025-07-14 | 82.000 | 82.000 | 78.000 | 80.000 | 80.000 | 38,511,700 |
| 2025-07-11 | 80.000 | 87.000 | 79.000 | 80.000 | 80.000 | 89,545,900 |
| 2025-07-10 | 80.000 | 83.000 | 79.000 | 80.000 | 80.000 | 29,400,200 |
| 2025-07-09 | 83.000 | 83.000 | 79.000 | 81.000 | 81.000 | 48,480,300 |
| 2025-07-08 | 76.000 | 81.000 | 73.000 | 81.000 | 81.000 | 85,853,200 |
| 2025-07-07 | 75.000 | 78.000 | 75.000 | 75.000 | 75.000 | 22,090,800 |
| 2025-07-04 | 76.000 | 77.000 | 75.000 | 76.000 | 76.000 | 14,959,500 |
| 2025-07-03 | 77.000 | 77.000 | 75.000 | 76.000 | 76.000 | 21,203,500 |
| 2025-07-02 | 80.000 | 84.000 | 75.000 | 77.000 | 77.000 | 98,457,800 |
| 2025-07-01 | 74.000 | 82.000 | 73.000 | 82.000 | 82.000 | 148,132,000 |
| 2025-06-30 | 73.000 | 76.000 | 72.000 | 73.000 | 73.000 | 41,836,900 |
| 2025-06-26 | 87.000 | 88.000 | 74.000 | 74.000 | 74.000 | 156,440,600 |
| 2025-06-25 | 76.000 | 88.000 | 73.000 | 86.000 | 86.000 | 276,616,900 |
| 2025-06-24 | 74.000 | 77.000 | 73.000 | 75.000 | 75.000 | 10,415,900 |
| 2025-06-23 | 75.000 | 75.000 | 72.000 | 74.000 | 74.000 | 22,550,500 |
| 2025-06-20 | 76.000 | 78.000 | 75.000 | 76.000 | 76.000 | 14,224,000 |
| 2025-06-19 | 78.000 | 78.000 | 72.000 | 75.000 | 75.000 | 46,063,500 |
| 2025-06-18 | 77.000 | 82.000 | 77.000 | 77.000 | 77.000 | 47,247,900 |
| 2025-06-17 | 77.000 | 80.000 | 75.000 | 77.000 | 77.000 | 36,044,800 |
| 2025-06-16 | 76.000 | 82.000 | 75.000 | 77.000 | 77.000 | 42,737,200 |
| 2025-06-13 | 81.000 | 82.000 | 76.000 | 77.000 | 77.000 | 48,949,400 |
| 2025-06-12 | 72.000 | 81.000 | 69.000 | 80.000 | 80.000 | 117,639,000 |
| 2025-06-11 | 62.000 | 72.000 | 61.000 | 71.000 | 71.000 | 81,419,300 |
| 2025-06-10 | 61.000 | 63.000 | 60.000 | 62.000 | 62.000 | 17,977,900 |
| 2025-06-05 | 62.000 | 64.000 | 61.000 | 63.000 | 63.000 | 13,970,800 |
| 2025-06-04 | 62.000 | 62.000 | 60.000 | 61.000 | 61.000 | 11,275,100 |
| 2025-06-03 | 63.000 | 64.000 | 61.000 | 62.000 | 62.000 | 9,227,800 |
| 2025-06-02 | 65.000 | 66.000 | 62.000 | 63.000 | 63.000 | 11,273,700 |
| 2025-05-28 | 64.000 | 67.000 | 64.000 | 65.000 | 65.000 | 8,902,400 |
| 2025-05-27 | 64.000 | 65.000 | 63.000 | 64.000 | 64.000 | 8,288,500 |
| 2025-05-26 | 65.000 | 65.000 | 63.000 | 64.000 | 64.000 | 9,329,900 |
| 2025-05-23 | 65.000 | 67.000 | 65.000 | 65.000 | 65.000 | 3,000,900 |
| 2025-05-22 | 68.000 | 68.000 | 65.000 | 66.000 | 66.000 | 9,041,700 |
| 2025-05-21 | 63.000 | 68.000 | 62.000 | 67.000 | 67.000 | 20,761,800 |
| 2025-05-20 | 64.000 | 65.000 | 62.000 | 62.000 | 62.000 | 10,370,100 |
| 2025-05-19 | 65.000 | 65.000 | 64.000 | 64.000 | 64.000 | 6,567,900 |
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.