Price History - BUVA

Kembali ke Company
Ticker: BUVA
Company: PT Bukit Uluwatu Villa Tbk
Date Open High Low Close Volume Value
19-Jan-2024 60.00 60.00 56.00 58.00 2,845,500 0
18-Jan-2024 59.00 60.00 58.00 60.00 415,200 0
17-Jan-2024 59.00 61.00 59.00 59.00 991,500 0
16-Jan-2024 59.00 60.00 59.00 59.00 2,425,400 0
15-Jan-2024 60.00 60.00 58.00 59.00 1,002,000 0
12-Jan-2024 60.00 60.00 58.00 60.00 745,900 0
11-Jan-2024 60.00 60.00 59.00 60.00 1,205,700 0
10-Jan-2024 60.00 61.00 59.00 59.00 511,800 0
09-Jan-2024 60.00 61.00 60.00 60.00 669,200 0
08-Jan-2024 50.00 61.00 50.00 60.00 1,685,700 0
05-Jan-2024 59.00 61.00 58.00 59.00 758,000 0
04-Jan-2024 56.00 60.00 56.00 60.00 3,809,600 0
03-Jan-2024 61.00 61.00 58.00 59.00 2,502,900 0
02-Jan-2024 62.00 62.00 59.00 60.00 501,200 0
29-Dec-2023 60.00 61.00 59.00 61.00 1,810,200 0
28-Dec-2023 61.00 61.00 58.00 60.00 3,317,500 0
27-Dec-2023 62.00 63.00 60.00 60.00 2,607,900 0
22-Dec-2023 60.00 67.00 60.00 62.00 13,239,500 0
21-Dec-2023 61.00 63.00 60.00 60.00 4,030,300 0
20-Dec-2023 62.00 64.00 60.00 61.00 9,774,100 0
19-Dec-2023 63.00 63.00 59.00 61.00 2,743,500 0
18-Dec-2023 63.00 66.00 60.00 62.00 12,342,200 0
15-Dec-2023 60.00 71.00 59.00 62.00 44,051,600 0
14-Dec-2023 58.00 60.00 57.00 59.00 3,869,100 0
13-Dec-2023 58.00 59.00 56.00 58.00 2,225,800 0
12-Dec-2023 58.00 60.00 57.00 58.00 1,803,600 0
11-Dec-2023 58.00 62.00 57.00 58.00 1,330,500 0
08-Dec-2023 60.00 61.00 56.00 58.00 7,530,900 0
07-Dec-2023 60.00 62.00 58.00 59.00 7,157,400 0
06-Dec-2023 59.00 62.00 59.00 60.00 10,065,900 0
05-Dec-2023 59.00 62.00 58.00 59.00 10,264,800 0
04-Dec-2023 65.00 67.00 59.00 60.00 39,197,600 0
01-Dec-2023 65.00 72.00 59.00 64.00 77,883,800 0
30-Nov-2023 54.00 70.00 54.00 60.00 161,902,400 0
29-Nov-2023 52.00 52.00 52.00 52.00 228,600 0
28-Nov-2023 52.00 52.00 52.00 52.00 263,500 0
27-Nov-2023 52.00 52.00 52.00 52.00 6,500 0
24-Nov-2023 52.00 52.00 50.00 50.00 168,100 0
23-Nov-2023 52.00 52.00 52.00 52.00 118,400 0
22-Nov-2023 53.00 53.00 52.00 52.00 7,000 0
21-Nov-2023 50.00 50.00 50.00 50.00 29,000 0
20-Nov-2023 50.00 50.00 50.00 50.00 22,600 0
17-Nov-2023 50.00 51.00 50.00 51.00 138,500 0
16-Nov-2023 53.00 53.00 53.00 53.00 316,200 0
15-Nov-2023 53.00 53.00 53.00 53.00 897,200 0
14-Nov-2023 53.00 53.00 53.00 53.00 1,081,400 0
13-Nov-2023 53.00 53.00 53.00 53.00 1,036,100 0
10-Nov-2023 53.00 53.00 53.00 53.00 515,400 0
09-Nov-2023 49.00 49.00 49.00 49.00 22,000 0
08-Nov-2023 49.00 49.00 49.00 49.00 442,300 0
07-Nov-2023 49.00 49.00 49.00 49.00 289,900 0
06-Nov-2023 49.00 50.00 49.00 50.00 98,700 0
03-Nov-2023 50.00 50.00 50.00 50.00 133,800 0
02-Nov-2023 52.00 52.00 51.00 51.00 122,300 0
01-Nov-2023 53.00 53.00 53.00 53.00 1,659,800 0
31-Oct-2023 49.00 49.00 49.00 49.00 51,200 0
30-Oct-2023 49.00 49.00 49.00 49.00 46,900 0
27-Oct-2023 48.00 48.00 48.00 48.00 50,200 0
26-Oct-2023 46.00 48.00 46.00 48.00 584,600 0
25-Oct-2023 46.00 46.00 46.00 46.00 267,700 0
24-Oct-2023 46.00 46.00 46.00 46.00 173,600 0
23-Oct-2023 46.00 46.00 46.00 46.00 80,200 0
20-Oct-2023 46.00 46.00 46.00 46.00 17,000 0
19-Oct-2023 47.00 47.00 46.00 46.00 85,600 0
18-Oct-2023 47.00 47.00 47.00 47.00 85,400 0
17-Oct-2023 48.00 48.00 48.00 48.00 160,600 0
16-Oct-2023 49.00 49.00 48.00 48.00 114,400 0
13-Oct-2023 50.00 50.00 50.00 50.00 131,500 0
12-Oct-2023 50.00 50.00 50.00 50.00 502,400 0
11-Oct-2023 50.00 50.00 50.00 50.00 774,700 0
10-Oct-2023 50.00 50.00 50.00 50.00 1,048,900 0
09-Oct-2023 46.00 46.00 46.00 46.00 34,300 0
06-Oct-2023 46.00 46.00 46.00 46.00 132,700 0
05-Oct-2023 42.00 42.00 42.00 42.00 2,239,600 0
04-Oct-2023 42.00 42.00 42.00 42.00 5,821,800 0
03-Oct-2023 42.00 42.00 42.00 42.00 4,318,300 0
02-Oct-2023 42.00 42.00 42.00 42.00 4,304,400 0
29-Sep-2023 42.00 42.00 42.00 42.00 1,743,600 0
27-Sep-2023 42.00 42.00 42.00 42.00 6,694,900 0
26-Sep-2023 46.00 46.00 46.00 46.00 555,300 0
25-Sep-2023 48.00 48.00 47.00 47.00 336,300 0
22-Sep-2023 49.00 49.00 49.00 49.00 62,100 0
21-Sep-2023 49.00 49.00 49.00 49.00 342,400 0
20-Sep-2023 49.00 49.00 49.00 49.00 1,850,000 0
19-Sep-2023 52.00 52.00 52.00 52.00 14,200 0
18-Sep-2023 52.00 52.00 52.00 52.00 1,283,700 0
15-Sep-2023 52.00 52.00 52.00 52.00 1,407,900 0
14-Sep-2023 54.00 54.00 54.00 54.00 1,714,900 0
13-Sep-2023 56.00 56.00 56.00 56.00 803,900 0
12-Sep-2023 58.00 58.00 58.00 58.00 4,506,000 0
11-Sep-2023 53.00 53.00 53.00 53.00 328,600 0
08-Sep-2023 57.00 57.00 56.00 56.00 1,342,900 0
07-Sep-2023 57.00 57.00 57.00 57.00 5,119,300 0
06-Sep-2023 50.00 52.00 50.00 52.00 421,200 0
05-Sep-2023 48.00 50.00 48.00 50.00 350,100 0
04-Sep-2023 48.00 48.00 48.00 48.00 639,100 0
01-Sep-2023 48.00 48.00 48.00 48.00 529,400 0
31-Aug-2023 45.00 48.00 45.00 48.00 413,200 0
30-Aug-2023 45.00 45.00 45.00 45.00 377,400 0
29-Aug-2023 45.00 45.00 45.00 45.00 3,219,500 0