What is the all time high of BUVA?

PT Bukit Uluwatu Villa Tbk (BUVA) closed at its highest ever adjusted price, IDR 2,170, on Jan 21, 2026. Its lowest close was IDR 34.00 on Jul 28, 2023.

How much has BUVA returned over the last 10 years?

+100.0% in price terms from the close ten years before Sep 28, 2026, which is +7.2% a year compounded. Over one year the return is +16.5%; over five years +900.0%.

What was the worst drawdown in BUVA history?

-90.3% from the Nov 2, 2010 peak to the Jul 28, 2023 trough on adjusted closes; the previous peak was regained on Aug 22, 2025.

How far back does BUVA historical data go?

The daily series starts on Jul 12, 2010 and runs to Sep 28, 2026: 3,984 trading sessions across 16.2 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are BUVA historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get BUVA historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jul 12, 2010 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for BUVA?

Among complete calendar years, 2025 was the best at +2,297% and 2019 the worst at -64.1%, measured close to close.

IDX · BUVA · stock

PT Bukit Uluwatu Villa Tbk (BUVA) stock price history

Every IDX trading session of PT Bukit Uluwatu Villa Tbk from Jul 12, 2010 to Sep 28, 2026: 3,984 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get BUVA data, free key Year by year table

BUVA adjusted close, 2010 to 2026

BUVAPT Bukit Uluwatu Villa Tbk

IDR 600.00+16.5% over one year

IDR 2,170
All time high, 2026: IDR 2,320
52 week high, IDR 480.00 low: 3,984
Daily sessions since 2010

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.

BUVA key facts

PT Bukit Uluwatu Villa Tbk (BUVA) closed at IDR 600.00 on Sep 28, 2026 on IDX.
BUVA's all time high close is IDR 2,170, set on Jan 21, 2026; its all time low close is IDR 34.00 on Jul 28, 2023.
BUVA's 52 week range is IDR 480.00 to IDR 2,320.
BUVA returned +16.5% over the year to Sep 28, 2026 and +900.0% over five years.
Over ten years BUVA returned +100%, +7.2% a year compounded.
BUVA's deepest drawdown was -90.3% from Nov 2, 2010 to Jul 28, 2023.
DataCedar holds 3,984 daily sessions of BUVA history from Jul 12, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

BUVA price chart, 2010 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

BUVA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-17.2%
3 months	-21.1%
6 months	-39.1%
Year to date	-56.8%
1 year	+16.5%
3 years	+1,329%
5 years	+900.0%
10 years	+100.0%
Since Jul 12, 2010	+287.1%
Compound annual growth, 16.2 years	+8.7%

BUVA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 2,170 on Jan 21, 2026
All time low close: IDR 34.00 on Jul 28, 2023
52 week high: IDR 2,320 on Jan 21, 2026
52 week low: IDR 480.00 on Oct 1, 2025
Deepest drawdown: -90.3% from Nov 2, 2010 to Jul 28, 2023, recovered Aug 22, 2025
Best single session: +34.6% on Jul 28, 2025
Worst single session: -27.4% on Feb 20, 2025
Volatility, 1 year annualised: 118.6%
Sessions closing higher, 1 year: 42%
Growth of 1 since 2010: 3.9×
Best calendar year: 2025, +2,297%
Worst calendar year: 2019, -64%

BUVA price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jul 12, 2010; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 1,405	IDR 2,320	IDR 535.00	IDR 600.00	-56.8%	39.7B	178
2025	IDR 58.00	IDR 1,850	IDR 56.00	IDR 1,390	+2,297%	29.8B	236
2024	IDR 62.00	IDR 78.00	IDR 50.00	IDR 58.00	-4.9%	607.7M	237
2023	IDR 60.00	IDR 72.00	IDR 34.00	IDR 61.00	+1.7%	636.9M	239
2022	IDR 60.00	IDR 60.00	IDR 60.00	IDR 60.00	0.0%	0	246
2021	IDR 56.00	IDR 91.00	IDR 50.00	IDR 60.00	+9.1%	577.9M	247
2020	IDR 76.00	IDR 93.00	IDR 50.00	IDR 55.00	-25.7%	42.2M	242
2019	IDR 206.00	IDR 208.00	IDR 64.00	IDR 74.00	-64.1%	2.8B	257
2018	IDR 260.00	IDR 326.00	IDR 150.00	IDR 206.00	-20.8%	1.2B	261
2017	IDR 285.00	IDR 310.00	IDR 230.00	IDR 260.00	-8.8%	9.7M	254
2016	IDR 280.00	IDR 322.50	IDR 237.50	IDR 285.00	-4.2%	37.2M	246
2015	IDR 275.00	IDR 325.00	IDR 245.00	IDR 297.50	+8.2%	129.1M	245
2014	IDR 310.00	IDR 337.50	IDR 262.50	IDR 275.00	-9.8%	55.9M	244
2013	IDR 230.00	IDR 370.00	IDR 170.00	IDR 305.00	+22.0%	854.2M	244
2012	IDR 215.00	IDR 250.00	IDR 180.00	IDR 250.00	+13.6%	852.8M	246
2011	IDR 182.50	IDR 385.00	IDR 150.00	IDR 220.00	+35.4%	2.6B	247
2010	IDR 175.00	IDR 375.00	IDR 137.50	IDR 162.50	n/a	6.1B	115

BUVA monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 600.00	-17.8%
August 2026	IDR 730.00	-17.0%
July 2026	IDR 880.00	+24.8%
June 2026	IDR 705.00	-7.2%
May 2026	IDR 760.00	-27.6%
April 2026	IDR 1,050	+10.5%
March 2026	IDR 950.00	-33.8%
February 2026	IDR 1,435	+15.7%
January 2026	IDR 1,240	-10.8%
December 2025	IDR 1,390	+1.1%
November 2025	IDR 1,375	+61.8%
October 2025	IDR 850.00	+68.3%

About the BUVA data

Daily bars. 3,984 sessions from Jul 12, 2010 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 12, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/BUVA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

BUKA PT Bukalapak.com Tbk.
BUKK PT Bukaka Teknik Utama Tbk.
BULL PT Buana Lintas Lautan Tbk
BUMI PT Bumi Resources Tbk
BVIC PT Bank Victoria International Tbk
BWPT PT Eagle High Plantations Tbk
BYAN PT Bayan Resources Tbk.
CAKK PT Cahayaputra Asa Keramik Tbk

Browse IDX

Historical data guides

Common questions

BUVA share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market