Price History - BUVA

Kembali ke Company
Ticker: BUVA
Company: PT Bukit Uluwatu Villa Tbk
Date Open High Low Close Volume Value
28-Aug-2023 46.00 46.00 46.00 46.00 1,522,700 0
25-Aug-2023 46.00 46.00 46.00 46.00 1,593,200 0
24-Aug-2023 42.00 46.00 42.00 46.00 2,250,900 0
23-Aug-2023 42.00 42.00 42.00 42.00 942,300 0
22-Aug-2023 41.00 41.00 41.00 41.00 3,077,400 0
21-Aug-2023 45.00 45.00 43.00 43.00 1,412,800 0
18-Aug-2023 47.00 47.00 46.00 46.00 299,000 0
16-Aug-2023 48.00 48.00 48.00 48.00 20,900 0
15-Aug-2023 48.00 48.00 48.00 48.00 356,500 0
14-Aug-2023 50.00 50.00 50.00 50.00 162,800 0
11-Aug-2023 50.00 50.00 50.00 50.00 3,902,900 0
10-Aug-2023 50.00 50.00 50.00 50.00 572,000 0
09-Aug-2023 52.00 52.00 50.00 50.00 347,900 0
08-Aug-2023 57.00 57.00 55.00 55.00 2,081,400 0
07-Aug-2023 57.00 57.00 57.00 57.00 21,503,900 0
04-Aug-2023 52.00 52.00 52.00 52.00 6,251,100 0
03-Aug-2023 48.00 48.00 48.00 48.00 8,266,500 0
02-Aug-2023 44.00 44.00 44.00 44.00 3,534,800 0
01-Aug-2023 40.00 40.00 40.00 40.00 3,149,100 0
31-Jul-2023 37.00 37.00 37.00 37.00 665,100 0
28-Jul-2023 34.00 34.00 34.00 34.00 1,160,000 0
27-Jul-2023 37.00 37.00 37.00 37.00 4,608,200 0
26-Jul-2023 41.00 41.00 41.00 41.00 352,100 0
25-Jul-2023 45.00 45.00 45.00 45.00 1,500,200 0
24-Jul-2023 50.00 50.00 50.00 50.00 8,652,800 0
21-Jul-2023 60.00 60.00 54.00 54.00 824,100 0
20-Jul-2023 60.00 60.00 60.00 60.00 2,824,100 0
18-Jul-2023 60.00 60.00 60.00 60.00 31,044,200 0
17-Jul-2023 60.00 60.00 60.00 60.00 44,189,700 0
14-Jul-2023 60.00 60.00 60.00 60.00 0 0
13-Jul-2023 60.00 60.00 60.00 60.00 0 0
12-Jul-2023 60.00 60.00 60.00 60.00 0 0
11-Jul-2023 60.00 60.00 60.00 60.00 0 0
10-Jul-2023 60.00 60.00 60.00 60.00 0 0
07-Jul-2023 60.00 60.00 60.00 60.00 0 0
06-Jul-2023 60.00 60.00 60.00 60.00 0 0
05-Jul-2023 60.00 60.00 60.00 60.00 0 0
04-Jul-2023 60.00 60.00 60.00 60.00 0 0
03-Jul-2023 60.00 60.00 60.00 60.00 0 0
27-Jun-2023 60.00 60.00 60.00 60.00 0 0
26-Jun-2023 60.00 60.00 60.00 60.00 0 0
23-Jun-2023 60.00 60.00 60.00 60.00 0 0
22-Jun-2023 60.00 60.00 60.00 60.00 0 0
21-Jun-2023 60.00 60.00 60.00 60.00 0 0
20-Jun-2023 60.00 60.00 60.00 60.00 0 0
19-Jun-2023 60.00 60.00 60.00 60.00 0 0
16-Jun-2023 60.00 60.00 60.00 60.00 0 0
15-Jun-2023 60.00 60.00 60.00 60.00 0 0
14-Jun-2023 60.00 60.00 60.00 60.00 0 0
13-Jun-2023 60.00 60.00 60.00 60.00 0 0
12-Jun-2023 60.00 60.00 60.00 60.00 0 0
09-Jun-2023 60.00 60.00 60.00 60.00 0 0
08-Jun-2023 60.00 60.00 60.00 60.00 0 0
07-Jun-2023 60.00 60.00 60.00 60.00 0 0
06-Jun-2023 60.00 60.00 60.00 60.00 0 0
05-Jun-2023 60.00 60.00 60.00 60.00 0 0
31-May-2023 60.00 60.00 60.00 60.00 0 0
30-May-2023 60.00 60.00 60.00 60.00 0 0
29-May-2023 60.00 60.00 60.00 60.00 0 0
26-May-2023 60.00 60.00 60.00 60.00 0 0
25-May-2023 60.00 60.00 60.00 60.00 0 0
24-May-2023 60.00 60.00 60.00 60.00 0 0
23-May-2023 60.00 60.00 60.00 60.00 0 0
22-May-2023 60.00 60.00 60.00 60.00 0 0
19-May-2023 60.00 60.00 60.00 60.00 0 0
17-May-2023 60.00 60.00 60.00 60.00 0 0
16-May-2023 60.00 60.00 60.00 60.00 0 0
15-May-2023 60.00 60.00 60.00 60.00 0 0
12-May-2023 60.00 60.00 60.00 60.00 0 0
11-May-2023 60.00 60.00 60.00 60.00 0 0
10-May-2023 60.00 60.00 60.00 60.00 0 0
09-May-2023 60.00 60.00 60.00 60.00 0 0
08-May-2023 60.00 60.00 60.00 60.00 0 0
05-May-2023 60.00 60.00 60.00 60.00 0 0
04-May-2023 60.00 60.00 60.00 60.00 0 0
03-May-2023 60.00 60.00 60.00 60.00 0 0
02-May-2023 60.00 60.00 60.00 60.00 0 0
28-Apr-2023 60.00 60.00 60.00 60.00 0 0
27-Apr-2023 60.00 60.00 60.00 60.00 0 0
26-Apr-2023 60.00 60.00 60.00 60.00 0 0
18-Apr-2023 60.00 60.00 60.00 60.00 0 0
17-Apr-2023 60.00 60.00 60.00 60.00 0 0
14-Apr-2023 60.00 60.00 60.00 60.00 0 0
13-Apr-2023 60.00 60.00 60.00 60.00 0 0
12-Apr-2023 60.00 60.00 60.00 60.00 0 0
11-Apr-2023 60.00 60.00 60.00 60.00 0 0
10-Apr-2023 60.00 60.00 60.00 60.00 0 0
06-Apr-2023 60.00 60.00 60.00 60.00 0 0
05-Apr-2023 60.00 60.00 60.00 60.00 0 0
04-Apr-2023 60.00 60.00 60.00 60.00 0 0
03-Apr-2023 60.00 60.00 60.00 60.00 0 0
31-Mar-2023 60.00 60.00 60.00 60.00 0 0
30-Mar-2023 60.00 60.00 60.00 60.00 0 0
29-Mar-2023 60.00 60.00 60.00 60.00 0 0
28-Mar-2023 60.00 60.00 60.00 60.00 0 0
27-Mar-2023 60.00 60.00 60.00 60.00 0 0
24-Mar-2023 60.00 60.00 60.00 60.00 0 0
21-Mar-2023 60.00 60.00 60.00 60.00 0 0
20-Mar-2023 60.00 60.00 60.00 60.00 0 0
17-Mar-2023 60.00 60.00 60.00 60.00 0 0