Efek Terdaftar

Bukit Uluwatu Villa Tbk, PT

Security name
Bukit Uluwatu Villa Tbk
Issuer
Bukit Uluwatu Villa Tbk, PT
ISIN Code
ID1000116007
Short Code
BUVA
Type
Saham Biasa
Listing Date
12 Juli 2010
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
6,811,269,200.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RESTAURANT, HOTEL & TOURISM
Number of Securities
6,811,269,200 (Total)
As of 10 Dec 2019
100.00% Scripless = 6,811,269,200.000
Local Percentage
53.32%
Foreign Percentage
46.68%

Graph

Price History

Date Open High Low Close Volume Value Freq
14 Dec 2018 0 218 206 212 173,305 3,583,134,600 400
19 Dec 2018 0 212 202 206 171,383 3,552,805,000 312
20 Dec 2018 0 208 200 202 172,943 3,524,327,600 251
21 Dec 2018 0 204 197 204 176,586 3,542,382,800 387
26 Dec 2018 0 210 198 206 180,741 3,641,312,500 381
28 Dec 2018 0 212 206 206 113,394 2,359,830,000 254
02 Jan 2019 0 208 197 197 92,984 1,912,745,300 164
04 Jan 2019 0 200 195 199 60,336 1,195,105,800 150
07 Jan 2019 0 202 194 196 131,024 2,583,359,200 287
08 Jan 2019 0 204 188 200 189,471 3,627,603,200 599
09 Jan 2019 0 202 192 196 173,026 3,435,861,300 279
10 Jan 2019 0 196 188 191 100,895 1,964,139,000 211
11 Jan 2019 0 193 190 191 69,190 1,321,498,700 159
14 Jan 2019 0 196 180 189 119,767 2,269,685,300 357
15 Jan 2019 0 199 186 199 164,650 3,115,002,300 732
16 Jan 2019 0 202 187 188 191,950 3,735,221,400 662
18 Jan 2019 0 186 182 184 183,585 3,383,827,700 313
22 Jan 2019 0 184 172 179 139,313 2,519,319,400 306
23 Jan 2019 0 185 175 181 165,969 2,965,052,200 364
25 Jan 2019 0 184 175 182 159,652 2,851,267,600 325
29 Jan 2019 0 182 175 180 121,359 2,182,989,200 241
30 Jan 2019 0 180 166 169 139,792 2,444,367,000 591
31 Jan 2019 0 173 166 171 156,411 2,632,278,100 299
01 Feb 2019 0 181 171 180 167,496 2,897,880,600 437
04 Feb 2019 0 180 169 178 152,729 2,645,076,900 331
06 Feb 2019 0 180 160 167 159,969 2,750,283,200 423
07 Feb 2019 0 171 163 170 160,818 2,711,232,700 389
08 Feb 2019 0 173 166 172 159,728 2,717,602,500 313
11 Feb 2019 0 172 164 169 145,711 2,439,192,300 415
12 Feb 2019 0 173 167 169 153,503 2,585,891,100 250
13 Feb 2019 0 170 166 170 150,052 2,523,202,000 254
15 Feb 2019 0 169 157 158 157,039 2,534,845,700 393
18 Feb 2019 0 162 154 156 167,126 2,613,766,100 305
19 Feb 2019 0 158 150 155 164,955 2,561,208,200 554
20 Feb 2019 0 156 151 156 166,319 2,569,686,100 277
21 Feb 2019 0 163 156 162 165,999 2,616,885,300 546
25 Feb 2019 0 175 172 173 170,987 2,957,579,000 602
27 Feb 2019 0 171 159 162 191,872 3,106,820,500 622
28 Feb 2019 0 162 158 158 170,660 2,737,481,600 302
01 Mar 2019 0 163 157 158 160,610 2,568,044,200 300
04 Mar 2019 0 168 159 167 186,652 2,991,409,300 402
05 Mar 2019 0 170 156 157 169,877 2,781,622,800 419
06 Mar 2019 0 159 153 154 180,737 2,807,701,900 379
08 Mar 2019 0 157 152 157 183,024 2,804,695,000 335
11 Mar 2019 0 158 148 150 178,245 2,720,917,100 374
12 Mar 2019 0 152 146 148 172,997 2,575,009,600 331
13 Mar 2019 0 153 148 151 173,678 2,592,123,800 319
14 Mar 2019 0 156 150 155 187,187 2,834,745,300 371
15 Mar 2019 0 158 153 155 171,113 2,629,944,500 305
18 Mar 2019 0 157 153 154 184,721 2,850,124,700 313
19 Mar 2019 0 159 154 158 198,079 3,079,122,400 464
20 Mar 2019 0 166 157 159 189,801 3,035,164,600 430
21 Mar 2019 0 163 159 160 177,590 2,840,526,900 323
22 Mar 2019 0 164 160 161 174,541 2,822,387,100 293
25 Mar 2019 0 161 155 156 170,854 2,702,080,700 326
26 Mar 2019 0 157 130 140 325,480 4,669,190,200 2,422
27 Mar 2019 0 141 132 137 188,556 2,576,819,100 516
28 Mar 2019 0 138 132 134 189,788 2,552,495,000 372
29 Mar 2019 0 135 131 133 193,426 2,559,993,600 335
01 Apr 2019 0 138 131 135 191,090 2,542,555,800 383
05 Apr 2019 0 137 134 135 169,445 2,290,696,900 274
08 Apr 2019 0 140 130 131 198,798 2,663,129,600 381
09 Apr 2019 0 133 126 130 193,072 2,520,819,500 339
10 Apr 2019 0 135 130 131 189,584 2,480,258,400 341
11 Apr 2019 0 132 126 126 179,555 2,351,594,400 305
15 Apr 2019 0 129 127 127 186,293 2,373,627,900 285
16 Apr 2019 0 128 126 126 192,869 2,449,526,500 303
18 Apr 2019 0 126 125 126 181,278 2,269,358,800 283
24 Apr 2019 0 121 102 111 210,717 2,478,377,400 517
25 Apr 2019 0 115 100 104 200,873 2,113,079,000 428
29 Apr 2019 0 105 91 104 231,528 2,390,749,000 386
30 Apr 2019 0 110 103 107 226,620 2,382,071,600 404
02 May 2019 0 110 92 105 232,872 2,455,900,800 485
03 May 2019 0 105 98 103 250,798 2,560,602,300 479
08 May 2019 0 118 102 106 263,071 2,851,579,800 740
13 May 2019 0 110 105 106 261,330 2,805,798,300 389
14 May 2019 0 110 104 108 248,256 2,673,946,800 368
15 May 2019 0 123 108 123 243,484 2,790,711,500 613
17 May 2019 0 122 118 121 241,098 2,901,159,600 452
21 May 2019 0 124 111 121 230,887 2,700,861,300 392
22 May 2019 0 122 118 121 223,816 2,679,554,900 328
23 May 2019 0 125 120 122 224,299 2,728,736,600 452
24 May 2019 0 125 120 125 245,246 3,003,851,900 340
27 May 2019 0 127 121 121 239,906 2,981,277,300 377
28 May 2019 0 123 121 122 235,265 2,877,052,900 317
29 May 2019 0 124 112 120 252,767 3,072,814,400 481
31 May 2019 0 122 115 115 222,707 2,639,532,300 400
11 Jun 2019 0 124 115 117 234,393 2,751,572,400 472
12 Jun 2019 0 117 110 117 271,061 3,099,902,200 484
13 Jun 2019 0 115 111 115 262,008 2,952,589,500 412
14 Jun 2019 0 114 112 112 254,994 2,898,410,500 363
17 Jun 2019 0 120 108 112 298,346 3,278,537,900 721
18 Jun 2019 0 113 96 100 296,874 3,203,295,500 754
19 Jun 2019 0 106 97 100 268,129 2,714,599,200 598
20 Jun 2019 0 102 98 101 290,274 2,899,646,300 547
24 Jun 2019 0 102 97 102 21,934 217,207,400 188
25 Jun 2019 0 105 99 101 17,041 175,083,200 158
26 Jun 2019 0 102 99 101 17,485 174,406,800 90
27 Jun 2019 0 101 98 99 10,820 107,433,300 120
28 Jun 2019 0 101 98 99 9,927 98,492,700 176
01 Jul 2019 0 100 98 99 6,237 61,595,900 82
02 Jul 2019 0 101 98 99 12,472 123,864,500 121
04 Jul 2019 0 104 98 100 252,083 2,505,128,800 669
05 Jul 2019 0 112 100 102 310,573 3,208,690,700 1,178
08 Jul 2019 0 104 101 104 277,255 2,848,336,800 569
09 Jul 2019 0 108 103 106 281,669 2,957,970,900 537
10 Jul 2019 0 107 104 104 273,793 2,889,125,000 462
11 Jul 2019 0 106 103 106 285,662 2,988,557,000 483
12 Jul 2019 0 106 102 102 271,664 2,827,138,500 439
15 Jul 2019 0 103 100 101 260,132 2,648,215,600 409
16 Jul 2019 0 101 99 99 297,117 2,972,425,200 629
17 Jul 2019 0 101 99 99 273,289 2,731,575,700 496
18 Jul 2019 0 101 99 100 268,005 2,680,005,900 427
19 Jul 2019 0 101 99 100 264,269 2,642,535,100 370
22 Jul 2019 0 100 97 98 249,241 2,456,468,300 442
23 Jul 2019 0 99 96 97 242,034 2,350,562,500 418
24 Jul 2019 0 97 96 96 268,807 2,597,865,700 452
25 Jul 2019 0 98 96 97 262,967 2,529,378,800 400
26 Jul 2019 0 97 95 96 272,588 2,624,845,500 529
29 Jul 2019 0 97 95 96 284,230 2,733,570,200 524
30 Jul 2019 0 97 95 96 277,109 2,660,133,400 425
31 Jul 2019 0 97 95 95 288,017 2,764,923,400 453
01 Aug 2019 0 96 91 93 300,667 2,824,283,200 685
02 Aug 2019 0 94 92 93 249,425 2,316,450,300 502
05 Aug 2019 0 92 85 87 306,061 2,759,113,500 771
06 Aug 2019 0 88 85 88 12,744 110,204,100 96
07 Aug 2019 0 88 87 88 7,097 62,146,100 50
08 Aug 2019 0 90 85 88 10,589 93,696,900 83
09 Aug 2019 0 89 88 88 8,113 71,834,700 48
12 Aug 2019 0 89 87 88 5,008 43,984,300 60
13 Aug 2019 0 95 86 90 18,900 169,723,900 255
16 Aug 2019 0 92 89 89 5,160 46,148,700 33
19 Aug 2019 0 90 89 89 8,814 78,552,100 23
20 Aug 2019 0 89 88 88 3,343 29,605,400 47
21 Aug 2019 0 90 86 88 1,835 16,083,800 37
22 Aug 2019 0 90 87 88 6,920 60,873,700 28
23 Aug 2019 0 91 87 91 7,545 67,266,300 44
28 Aug 2019 0 90 86 89 1,626 14,391,900 36
29 Aug 2019 0 89 86 86 4,545 39,380,900 59
30 Aug 2019 0 88 85 87 2,441 21,129,600 26
03 Sep 2019 0 86 84 86 1,566 13,311,000 49
04 Sep 2019 0 86 83 84 1,702 14,313,900 59
05 Sep 2019 0 87 82 87 5,784 49,119,700 126
06 Sep 2019 0 88 85 86 2,506 21,623,100 54
09 Sep 2019 0 88 83 88 5,986 51,044,100 88
10 Sep 2019 0 87 84 87 2,606 22,408,200 44
11 Sep 2019 0 95 80 91 21,597 190,096,500 356
13 Sep 2019 0 92 90 92 2,309 21,014,800 67
18 Sep 2019 0 89 81 88 14,497 122,759,600 280
23 Sep 2019 0 87 83 86 864 7,429,100 29
24 Sep 2019 0 86 83 85 3,485 29,596,400 44
25 Sep 2019 0 87 83 84 1,463 12,292,700 31
26 Sep 2019 0 85 83 84 2,522 21,092,800 37
27 Sep 2019 0 84 75 82 19,037 151,046,600 204
30 Sep 2019 0 84 76 82 5,235 41,782,200 65
01 Oct 2019 0 82 81 82 1,827 14,846,700 22
02 Oct 2019 0 86 83 85 3,739 31,623,000 48
04 Oct 2019 0 82 81 82 244 1,979,900 11
07 Oct 2019 0 83 80 81 1,345 10,885,400 17
08 Oct 2019 0 81 80 80 1,325 10,601,700 23
10 Oct 2019 0 83 82 83 979 8,123,900 18
11 Oct 2019 0 91 83 91 5,787 49,996,300 100
15 Oct 2019 0 91 87 89 9,013 80,942,900 37
16 Oct 2019 0 90 87 90 691 6,166,400 40
17 Oct 2019 0 88 85 85 4,241 36,262,400 70
22 Oct 2019 0 87 84 87 41 348,600 11
23 Oct 2019 0 87 86 86 1,122 9,659,200 11
25 Oct 2019 0 89 84 89 364 3,113,800 23
28 Oct 2019 0 89 85 88 36 317,300 8
30 Oct 2019 0 87 84 84 605 5,167,600 25
31 Oct 2019 0 86 82 86 442 3,691,600 27
01 Nov 2019 0 84 73 84 15,544 122,995,800 100
04 Nov 2019 0 85 79 84 1,713 14,040,100 16
05 Nov 2019 0 85 78 85 604 5,104,700 27
06 Nov 2019 0 84 77 84 6,946 55,862,300 58
07 Nov 2019 0 84 78 83 7,778 62,634,000 31
08 Nov 2019 0 84 81 82 5,947 49,040,600 10
11 Nov 2019 0 82 79 82 285 2,330,200 9
13 Nov 2019 0 81 79 81 3,323 26,514,300 9
14 Nov 2019 0 80 77 80 3,578 28,524,400 9
18 Nov 2019 0 82 72 82 3,616 28,045,200 37
19 Nov 2019 0 85 79 79 3,265 26,038,500 23
20 Nov 2019 0 82 78 78 2,025 16,085,900 9
22 Nov 2019 0 82 81 81 229 1,855,300 12
26 Nov 2019 0 82 74 80 476 3,712,200 15
02 Dec 2019 0 88 79 84 3,750 32,430,100 23
03 Dec 2019 0 88 81 88 2,199 19,158,700 23
05 Dec 2019 0 89 82 86 1,204 10,363,500 11
09 Dec 2019 0 85 84 84 1,614 13,677,600 10

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 17 Oct 2019 12 Nov 2019 Active
Proxy Voting   - 28 May 2019 28 Jun 2019 Active
Proxy Voting   - 14 Mar 2019 08 Apr 2019 Active
Mandatory Conversion (1 BUVA : 2 BUVA ) - 03 Aug 2018 06 Aug 2018 Active
Proxy Voting   - 05 Jun 2018 28 Jun 2018 Active
Proxy Voting   - 23 May 2017 16 Jun 2017 Active
Proxy Voting   - 21 Apr 2017 17 May 2017 Cancelled
Proxy Voting   - 06 Jan 2017 31 Jan 2017 Active
Proxy Voting   - 05 Dec 2016 28 Dec 2016 Cancelled
Proxy Voting   - 03 Jun 2016 29 Jun 2016 Active
Proxy Voting   - 27 May 2015 19 Jun 2015 Active
Proxy Voting   - 11 Nov 2014 27 Nov 2014 Active
Proxy Voting   - 11 Jun 2014 27 Jun 2014 Active
Proxy Voting   - 04 Jun 2013 21 Jun 2013 Active
Proxy Voting   - 23 May 2012 08 Jun 2012 Active
Proxy Voting   - 29 Dec 2011 16 Jan 2012 Active
Proxy Voting   - 08 Jun 2011 24 Jun 2011 Active