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
20,590,473,213 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
17 Jul 2024 0 57 54 54 9,738 53,658,300 85
23 Jul 2024 0 55 53 53 5,546 29,957,900 19
26 Jul 2024 0 55 53 55 25,549 135,991,500 34
30 Jul 2024 0 54 53 53 7,409 39,495,200 16
31 Jul 2024 0 53 53 53 2,610 13,833,000 6
02 Aug 2024 0 54 53 53 1,420 7,634,100 19
05 Aug 2024 0 54 53 53 1,794 9,678,500 19
07 Aug 2024 0 54 53 54 6,043 32,143,300 17
12 Aug 2024 53 55 53 53 3,843 20,562,300 20
13 Aug 2024 53 55 53 54 1,340 7,238,000 17
14 Aug 2024 54 54 53 54 1,015 5,480,200 9
15 Aug 2024 53 54 53 53 5,197 27,560,700 18
16 Aug 2024 53 55 53 54 1,227 6,626,200 17
19 Aug 2024 54 55 53 53 1,922 10,290,800 21
20 Aug 2024 54 55 54 54 875 4,727,800 18
21 Aug 2024 54 54 54 54 42 226,800 3
22 Aug 2024 54 54 53 54 615 3,260,100 5
26 Aug 2024 53 55 53 54 5,627 30,324,900 16
27 Aug 2024 55 55 53 54 8,067 42,842,700 19
28 Aug 2024 54 54 53 54 5,338 28,324,300 17
29 Aug 2024 54 54 53 53 723 3,892,800 12
26 Sep 2024 54 56 54 54 1,800 9,996,000 606
27 Sep 2024 54 55 54 55 5,025 27,141,400 19
30 Sep 2024 55 56 54 55 3,587 19,754,700 1,472
01 Oct 2024 55 60 55 59 5,633 33,176,200 35
02 Oct 2024 59 62 56 59 14,839 88,946,400 91
03 Oct 2024 59 59 57 57 518 2,974,700 16
04 Oct 2024 56 58 55 58 947 5,329,600 24
07 Oct 2024 58 59 57 59 841 4,872,700 15
08 Oct 2024 58 58 57 58 194 1,124,500 14
09 Oct 2024 57 58 56 56 4,207 24,091,500 38
10 Oct 2024 57 59 53 57 9,762 52,968,800 45
11 Oct 2024 56 58 56 58 2,434 13,714,100 20
14 Oct 2024 58 58 57 58 9,549 55,360,900 15
15 Oct 2024 57 58 54 57 1,970 11,148,100 17
16 Oct 2024 57 57 56 57 2,220 12,577,500 13
17 Oct 2024 57 58 56 56 2,122 11,933,300 30
18 Oct 2024 56 57 55 55 13,478 74,447,800 31
21 Oct 2024 55 56 55 56 586 3,278,000 5
22 Oct 2024 57 57 55 55 956 5,361,600 20
23 Oct 2024 56 57 56 57 1,126 6,318,600 31
24 Oct 2024 57 57 56 56 3,693 20,896,300 30
25 Oct 2024 57 57 55 56 325 1,797,700 12
28 Oct 2024 56 56 55 56 725 4,041,800 12
29 Oct 2024 56 75 56 69 597,973 4,171,876,600 3,445
30 Oct 2024 70 78 66 68 465,903 3,340,975,000 2,534
31 Oct 2024 67 71 62 65 55,276 363,914,600 388
01 Nov 2024 66 75 62 65 295,974 2,072,277,400 1,641
04 Nov 2024 65 68 61 66 49,275 319,879,600 325
05 Nov 2024 66 70 64 66 34,414 231,528,000 315
06 Nov 2024 66 68 63 66 8,591 55,663,900 140
07 Nov 2024 65 67 62 64 22,756 145,377,600 123
08 Nov 2024 66 68 63 64 8,200 52,488,100 79
11 Nov 2024 63 65 60 61 19,959 122,821,500 148
12 Nov 2024 61 61 58 58 21,069 124,851,400 107
13 Nov 2024 58 61 58 60 11,112 65,153,000 74
14 Nov 2024 60 62 58 62 18,013 106,947,700 84
15 Nov 2024 61 63 57 61 18,538 111,585,300 105
18 Nov 2024 60 60 56 56 12,957 74,457,500 74
19 Nov 2024 58 68 56 66 59,184 373,078,500 260
20 Nov 2024 66 66 61 61 10,714 66,576,100 97
21 Nov 2024 62 62 59 59 9,625 57,541,100 83
22 Nov 2024 60 61 58 58 4,153 24,581,700 53
25 Nov 2024 58 61 58 58 8,608 51,366,600 130
26 Nov 2024 58 61 58 60 2,921 17,490,400 57
28 Nov 2024 60 61 58 59 8,758 52,384,900 50
29 Nov 2024 59 62 58 60 14,718 87,227,400 52
02 Dec 2024 60 60 58 58 5,314 30,871,300 43
03 Dec 2024 58 61 58 60 8,026 47,768,300 39
04 Dec 2024 60 60 56 58 9,178 52,840,900 44
05 Dec 2024 59 59 58 58 2,211 12,858,000 28
06 Dec 2024 58 60 58 58 7,396 43,605,700 35
09 Dec 2024 58 60 57 58 11,417 65,538,400 75
10 Dec 2024 59 59 58 58 2,772 16,111,100 46
11 Dec 2024 59 60 57 59 61,832 363,079,800 497
12 Dec 2024 59 61 58 59 14,220 85,838,400 66
13 Dec 2024 59 70 59 63 362,178 2,384,346,700 1,811
16 Dec 2024 63 67 62 62 81,018 514,470,900 639
17 Dec 2024 62 64 57 59 51,873 309,214,500 362
18 Dec 2024 60 60 58 59 7,440 44,007,700 115
19 Dec 2024 60 63 58 59 19,509 116,530,400 154
20 Dec 2024 59 60 58 59 11,898 69,880,100 87
23 Dec 2024 60 60 58 58 3,764 22,131,600 39
24 Dec 2024 58 60 58 59 12,242 71,877,000 53
27 Dec 2024 60 61 58 58 8,104 48,116,300 58
30 Dec 2024 58 59 57 58 5,297 30,602,200 54
02 Jan 2025 58 58 57 57 2,177 12,494,100 45
03 Jan 2025 57 61 56 58 15,633 90,265,100 123
06 Jan 2025 58 60 57 59 2,921 17,059,200 74
07 Jan 2025 59 60 58 59 1,323 7,791,700 44
08 Jan 2025 59 61 58 58 13,476 79,604,100 100
09 Jan 2025 58 63 58 58 28,780 173,928,300 235
10 Jan 2025 58 62 58 59 10,831 64,721,800 88
13 Jan 2025 60 61 59 60 7,519 44,904,700 126
14 Jan 2025 60 66 59 62 81,311 508,677,800 393
15 Jan 2025 62 62 60 60 6,370 38,312,400 58
16 Jan 2025 61 61 59 60 9,890 58,964,000 91
17 Jan 2025 61 61 57 59 21,435 124,857,700 146
20 Jan 2025 59 59 58 58 3,536 20,707,700 103
21 Jan 2025 58 61 58 60 5,234 31,335,800 92
22 Jan 2025 60 61 58 60 9,380 55,787,400 51
23 Jan 2025 61 69 60 64 145,792 951,653,000 1,031
24 Jan 2025 65 65 61 61 14,391 89,451,400 160
30 Jan 2025 60 61 59 59 16,340 97,042,100 237
31 Jan 2025 59 61 59 60 5,232 31,077,500 190
03 Feb 2025 59 61 58 59 18,841 112,592,500 208
04 Feb 2025 60 67 59 63 55,705 357,408,800 381
05 Feb 2025 63 72 62 71 113,213 775,269,500 640
06 Feb 2025 72 95 67 95 729,245 6,167,437,700 4,482
07 Feb 2025 99 121 85 85 1,530,056 16,317,517,000 14,978
10 Feb 2025 92 104 84 91 521,294 4,855,582,600 5,521
11 Feb 2025 91 98 86 86 218,269 1,976,136,800 2,080
12 Feb 2025 89 116 87 112 1,004,569 10,657,424,800 6,822
13 Feb 2025 115 116 100 108 411,201 4,359,110,100 3,712
14 Feb 2025 120 130 116 119 1,266,748 15,490,114,400 9,135
17 Feb 2025 122 124 113 119 336,067 3,980,727,600 2,893
18 Feb 2025 120 122 111 116 322,954 3,755,277,400 2,962
19 Feb 2025 117 118 113 113 127,420 1,463,749,600 1,142
20 Feb 2025 113 113 78 82 2,521,039 22,797,643,900 17,608
21 Feb 2025 82 88 71 76 1,421,133 11,037,902,600 8,171
24 Feb 2025 80 92 77 82 1,998,381 16,785,693,000 12,238
25 Feb 2025 83 86 73 75 677,611 5,389,778,500 5,292
26 Feb 2025 75 79 71 75 291,014 2,175,482,700 1,966
27 Feb 2025 77 82 74 78 477,984 3,734,836,700 2,774
28 Feb 2025 78 80 72 72 274,616 2,096,886,600 1,548
03 Mar 2025 72 77 72 74 294,341 2,173,874,700 1,584
04 Mar 2025 74 76 68 69 302,835 2,159,095,100 1,481
05 Mar 2025 70 73 69 70 164,754 1,169,657,100 1,075
06 Mar 2025 70 75 69 72 288,229 2,082,763,000 1,341
07 Mar 2025 72 74 70 72 170,372 1,223,072,500 875
10 Mar 2025 72 84 72 84 1,537,281 12,381,901,700 8,525
11 Mar 2025 80 98 76 88 3,632,334 32,150,733,300 17,280
12 Mar 2025 89 94 80 81 1,152,136 9,930,132,300 5,669
13 Mar 2025 81 82 73 76 654,194 4,987,527,200 3,440
14 Mar 2025 76 77 72 72 203,522 1,506,913,100 1,460
17 Mar 2025 72 76 69 71 251,445 1,812,384,300 1,880
18 Mar 2025 95 95 74 81 1,458,143 12,756,692,100 5,987
19 Mar 2025 83 86 78 80 449,590 3,710,297,600 2,751
20 Mar 2025 81 87 80 83 880,711 7,333,797,200 3,674
21 Mar 2025 84 84 76 78 372,111 2,970,590,100 2,558
24 Mar 2025 78 81 71 75 214,604 1,606,396,800 1,440
25 Mar 2025 74 78 72 72 250,893 1,841,479,300 1,036
26 Mar 2025 72 75 72 72 85,486 622,954,100 664
27 Mar 2025 72 74 70 72 141,847 1,023,838,200 749
08 Apr 2025 68 68 62 62 247,224 1,575,669,800 1,228
09 Apr 2025 62 64 61 62 78,383 489,367,300 593
10 Apr 2025 64 71 63 68 272,053 1,831,066,900 1,500
11 Apr 2025 69 70 63 64 159,364 1,029,555,900 1,009
14 Apr 2025 64 70 64 67 217,592 1,463,266,700 895
15 Apr 2025 67 69 65 68 108,573 729,989,600 700
16 Apr 2025 67 68 65 67 167,027 1,108,579,600 735
17 Apr 2025 67 70 65 66 266,152 1,796,555,400 1,220
21 Apr 2025 66 67 63 64 149,274 959,440,100 936
22 Apr 2025 64 65 62 63 124,953 791,950,000 774
23 Apr 2025 63 72 63 68 386,686 2,612,148,700 2,219
24 Apr 2025 69 71 66 68 131,819 898,692,200 911
25 Apr 2025 69 69 65 66 62,041 411,545,700 536
28 Apr 2025 66 70 66 68 214,423 1,464,215,800 922
29 Apr 2025 71 72 68 70 152,636 1,059,937,100 916
30 Apr 2025 72 75 71 72 361,304 2,619,847,700 1,900
02 May 2025 73 74 70 70 139,452 992,204,900 653
05 May 2025 71 74 69 69 222,219 1,574,290,500 1,495
06 May 2025 70 70 67 68 100,041 683,886,900 854
07 May 2025 68 69 66 68 176,412 1,183,458,100 936
08 May 2025 68 68 65 67 128,011 847,703,700 703
09 May 2025 67 67 65 65 43,698 286,789,400 344
14 May 2025 65 66 64 65 103,283 671,172,400 642
15 May 2025 65 67 64 66 90,895 593,255,900 514
16 May 2025 65 65 63 64 141,142 899,613,900 692
19 May 2025 65 65 64 64 65,679 420,782,800 372
20 May 2025 64 65 62 62 103,701 652,139,400 532
21 May 2025 63 68 62 67 207,618 1,363,785,700 1,191
22 May 2025 68 68 65 66 90,417 603,899,100 650
23 May 2025 67 67 65 65 48,975 320,577,700 399
26 May 2025 65 65 63 64 93,299 592,149,300 583
27 May 2025 64 65 63 64 82,885 526,938,300 461
28 May 2025 64 67 64 65 89,024 579,581,800 514
02 Jun 2025 65 66 62 63 112,737 715,265,400 587
03 Jun 2025 63 64 61 62 92,278 571,865,000 505
04 Jun 2025 62 62 60 61 112,751 688,141,900 535
05 Jun 2025 62 64 61 63 139,708 874,969,000 510
10 Jun 2025 61 63 60 62 179,779 1,102,052,100 532
11 Jun 2025 62 72 61 71 814,193 5,575,980,800 2,879
12 Jun 2025 72 81 69 80 1,176,390 8,850,597,500 4,597
13 Jun 2025 81 82 76 77 489,494 3,826,735,700 2,523
16 Jun 2025 76 82 75 77 427,372 3,328,859,700 1,748
17 Jun 2025 77 80 75 77 360,448 2,765,564,500 938
18 Jun 2025 77 82 77 77 472,479 3,715,204,500 1,963
19 Jun 2025 78 78 72 75 460,635 3,476,773,000 1,422
20 Jun 2025 76 78 75 76 142,240 1,087,946,200 747
23 Jun 2025 75 75 72 74 225,505 1,649,155,700 816
24 Jun 2025 74 77 73 75 104,159 781,833,400 642
25 Jun 2025 76 88 73 86 2,766,169 22,848,898,500 8,690
26 Jun 2025 87 88 74 74 1,564,406 12,531,008,200 6,819
30 Jun 2025 73 76 72 73 418,369 3,077,585,200 1,760
01 Jul 2025 74 82 73 82 1,481,328 11,705,119,900 7,132
02 Jul 2025 80 84 75 77 984,578 7,825,403,200 4,331
03 Jul 2025 77 77 75 76 212,035 1,612,064,400 1,074
04 Jul 2025 76 77 75 76 149,595 1,132,931,100 803
07 Jul 2025 75 78 75 75 220,908 1,683,666,700 884
08 Jul 2025 76 81 73 81 858,532 6,707,399,800 2,471

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 26 Jun 2025 22 Jul 2025 Active
Proxy Voting   - 03 Jun 2025 26 Jun 2025 Active
Proxy Voting   - 20 Mar 2025 14 Apr 2025 Active
Proxy Voting   - 27 Feb 2025 24 Mar 2025 Active
Proxy Voting   - 03 Jun 2024 26 Jun 2024 Active
Proxy Voting   - 21 Nov 2023 14 Dec 2023 Active
Proxy Voting   - 05 Jun 2023 28 Jun 2023 Active
Proxy Voting   - 05 Aug 2020 28 Aug 2020 Active
Proxy Voting   - 13 Jan 2020 05 Feb 2020 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online