Stock listing
IDX:BUVA PT Bukit Uluwatu Villa Tbk Saham
Follow PT Bukit Uluwatu Villa Tbk into a list and get an email when it puts out news.
Share price · IDX:BUVA
274.00 IDR -20.00 (-6.8%)
Close on Nov 3, 2026
- Day range
- 274.00 – 274.00 IDRNov 3, 2026
- Volume
- 40.41M sharesNov 3, 2026
- Market cap
- 7.62T IDRAt the close on Nov 3, 2026 · price × 27.82B shares outstanding
- 52-week range
- 274.00 – 2,320.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 78.49B IDRMedian day 77.31M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:BUVA · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 274.00 | -20.00 | -6.8% | 274.00 | 274.00 | 274.00 | 40,413,900 | |
| 294.00 | -20.00 | -6.4% | 294.00 | 294.00 | 294.00 | 61,645,800 | |
| 314.00 | -22.00 | -6.5% | 320.00 | 324.00 | 314.00 | 77,499,900 | |
| 336.00 | -24.00 | -6.7% | 362.00 | 366.00 | 336.00 | 183,254,800 | |
| 360.00 | +8.00 | +2.3% | 362.00 | 374.00 | 332.00 | 295,184,800 | |
| 352.00 | -24.00 | -6.4% | 378.00 | 408.00 | 350.00 | 479,646,600 | |
| 376.00 | -2.00 | -0.5% | 376.00 | 436.00 | 364.00 | 715,424,300 | |
| 378.00 | +64.00 | +20.4% | 314.00 | 390.00 | 308.00 | 791,388,800 | |
| 314.00 | -8.00 | -2.5% | 300.00 | 336.00 | 300.00 | 854,759,900 | |
| 322.00 | -24.00 | -6.9% | 322.00 | 346.00 | 322.00 | 539,236,300 | |
| 346.00 | -26.00 | -7.0% | 346.00 | 346.00 | 346.00 | 21,358,700 | |
| 372.00 | -28.00 | -7.0% | 372.00 | 372.00 | 372.00 | 4,155,400 | |
| 400.00 | -70.00 | -14.9% | 400.00 | 400.00 | 400.00 | 44,001,300 | |
| 470.00 | -50.00 | -9.6% | 520.00 | 525.00 | 462.00 | 143,573,800 | |
| 520.00 | -2.00 | -0.4% | 525.00 | 555.00 | 515.00 | 119,209,400 | |
| 522.00 | +13.27 | +2.6% | 508.73 | 530.85 | 491.03 | 76,832,806 | |
| 508.73 | -79.63 | -13.5% | 592.78 | 592.78 | 504.31 | 184,871,752 | |
| 588.36 | +17.70 | +3.1% | 570.66 | 601.63 | 557.39 | 72,494,950 | |
| 570.66 | -114.34 | -16.7% | 606.05 | 623.75 | 566.24 | 129,196,210 | |
| 685.00 | -20.00 | -2.8% | 705.00 | 720.00 | 680.00 | 91,218,200 | |
| 705.00 | +30.00 | +4.4% | 680.00 | 705.00 | 655.00 | 174,765,000 | |
| 675.00 | +85.00 | +14.4% | 600.00 | 675.00 | 595.00 | 144,512,800 | |
| 590.00 | -5.00 | -0.8% | 600.00 | 610.00 | 580.00 | 29,481,300 | |
| 595.00 | -5.00 | -0.8% | 610.00 | 630.00 | 585.00 | 60,620,200 | |
| 600.00 | -40.00 | -6.3% | 640.00 | 665.00 | 600.00 | 78,958,500 | |
| 640.00 | +40.00 | +6.7% | 605.00 | 680.00 | 575.00 | 144,715,100 | |
| 600.00 | -20.00 | -3.2% | 610.00 | 630.00 | 590.00 | 52,625,000 | |
| 620.00 | -45.00 | -6.8% | 660.00 | 670.00 | 620.00 | 78,601,900 | |
| 665.00 | -30.00 | -4.3% | 695.00 | 695.00 | 665.00 | 41,192,300 | |
| 695.00 | -5.00 | -0.7% | 700.00 | 715.00 | 685.00 | 58,668,200 | |
| 700.00 | +20.00 | +2.9% | 680.00 | 700.00 | 655.00 | 59,373,000 | |
| 680.00 | +15.00 | +2.3% | 670.00 | 725.00 | 660.00 | 149,220,600 | |
| 665.00 | -20.00 | -2.9% | 690.00 | 700.00 | 660.00 | 49,365,100 | |
| 685.00 | -15.00 | -2.1% | 700.00 | 715.00 | 660.00 | 93,121,400 | |
| 700.00 | -5.00 | -0.7% | 705.00 | 715.00 | 695.00 | 34,674,200 | |
| 705.00 | -5.00 | -0.7% | 720.00 | 725.00 | 705.00 | 22,335,300 | |
| 710.00 | -10.00 | -1.4% | 720.00 | 725.00 | 690.00 | 58,547,800 | |
| 720.00 | 0.00 | 0.0% | 700.00 | 725.00 | 700.00 | 48,604,900 | |
| 720.00 | -15.00 | -2.0% | 735.00 | 755.00 | 715.00 | 77,309,400 | |
| 735.00 | -15.00 | -2.0% | 750.00 | 755.00 | 730.00 | 44,969,700 | |
| 750.00 | +10.00 | +1.4% | 740.00 | 775.00 | 740.00 | 69,296,900 | |
| 740.00 | -30.00 | -3.9% | 765.00 | 775.00 | 735.00 | 83,193,600 | |
| 770.00 | -15.00 | -1.9% | 795.00 | 795.00 | 760.00 | 76,335,100 | |
| 785.00 | +15.00 | +1.9% | 775.00 | 800.00 | 770.00 | 124,690,400 | |
| 770.00 | -20.00 | -2.5% | 800.00 | 805.00 | 760.00 | 114,705,600 | |
| 790.00 | +60.00 | +8.2% | 730.00 | 795.00 | 725.00 | 251,415,500 | |
| 730.00 | +5.00 | +0.7% | 730.00 | 745.00 | 720.00 | 53,504,500 | |
| 725.00 | -10.00 | -1.4% | 740.00 | 745.00 | 715.00 | 62,074,100 | |
| 735.00 | +30.00 | +4.3% | 705.00 | 745.00 | 695.00 | 58,085,100 | |
| 705.00 | -35.00 | -4.7% | 745.00 | 755.00 | 705.00 | 88,405,100 | |
| 740.00 | 0.00 | 0.0% | 740.00 | 740.00 | 740.00 | 0 | |
| 740.00 | -20.00 | -2.6% | 760.00 | 765.00 | 740.00 | 69,599,800 | |
| 760.00 | +15.00 | +2.0% | 755.00 | 795.00 | 740.00 | 240,607,700 | |
| 745.00 | +20.00 | +2.8% | 735.00 | 745.00 | 730.00 | 46,004,600 | |
| 725.00 | 0.00 | 0.0% | 735.00 | 740.00 | 710.00 | 38,893,400 | |
| 725.00 | 0.00 | 0.0% | 730.00 | 745.00 | 720.00 | 53,167,200 | |
| 725.00 | 0.00 | 0.0% | 725.00 | 725.00 | 725.00 | 0 | |
| 725.00 | 0.00 | 0.0% | 725.00 | 735.00 | 695.00 | 79,860,200 | |
| 725.00 | -30.00 | -4.0% | 755.00 | 765.00 | 720.00 | 72,387,200 | |
| 755.00 | +30.00 | +4.1% | 725.00 | 755.00 | 725.00 | 69,003,000 | |
| 725.00 | -40.00 | -5.2% | 770.00 | 770.00 | 725.00 | 105,053,100 | |
| 765.00 | -20.00 | -2.5% | 785.00 | 795.00 | 765.00 | 115,881,700 | |
| 785.00 | -10.00 | -1.3% | 800.00 | 805.00 | 780.00 | 75,710,100 | |
| 795.00 | +15.00 | +1.9% | 790.00 | 810.00 | 775.00 | 153,065,700 | |
| 780.00 | +20.00 | +2.6% | 765.00 | 800.00 | 760.00 | 156,895,400 | |
| 760.00 | -20.00 | -2.6% | 760.00 | 785.00 | 735.00 | 334,204,200 | |
| 780.00 | -100.00 | -11.4% | 880.00 | 910.00 | 780.00 | 532,319,000 |
- Ticker
- IDX:BUVA
- Asset type
- Stock
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 26, 2026
Explanation on Request for Explanation of the Exchange
Latest news
Explanation on Request for Explanation of the Exchange
Oct 26, 2026
Closed 352.00 (-6.4%) on Oct 27, 2026
Theoretical Price of PT Bukit Uluwatu Villa Tbk. (BUVA) Shares
Oct 13, 2026
Closed 520.00 (-0.4%) on Oct 14, 2026
Monthly Report of Securities Holders Registration
Oct 8, 2026
Closed 588.36 (+3.1%) on Oct 9, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Oct 5, 2026
Closed 705.00 (+4.4%) on Oct 6, 2026
Submission of Company Prospectus
Oct 5, 2026
Closed 705.00 (+4.4%) on Oct 6, 2026
Report of ownership or any changes in share ownership of public companies
Aug 5, 2026
Closed 780.00 (+2.6%) on Aug 5, 2026
Consolidated Financial Statements (Audited) of PT Bukit Uluwatu Villa Tbk April 2026
Aug 3, 2026
Closed 760.00 (-2.6%) on Aug 4, 2026
Important Information in Relation to the Capital Increase through the Issuance of Preemptive Rights II (PMHMETD II)
Aug 3, 2026
Closed 780.00 (-11.4%) on Aug 3, 2026
Report of Use of Fund from The Public Offering
Jul 15, 2026
Closed 880.00 (+3.5%) on Jul 16, 2026
Submission of Affiliate/Conflict of Interest Transaction Information
Jun 22, 2026
Closed 930.00 (+8.8%) on Jun 23, 2026
PT Bukit Uluwatu Villa Tbk on 6ix
- News releases
- 19 in the last 12 months · 19 in all · newest Oct 26, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Bukit Uluwatu Villa Tbk.