Price History - BUVA

Kembali ke Company
Ticker: BUVA
Company: PT Bukit Uluwatu Villa Tbk
Date Open High Low Close Volume Value
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
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