Galva Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 292.00 | 292.00 | 282.00 | 290.00 | 290.00 | 30,300 |
| 2026-10-16 | 308.00 | 314.00 | 290.00 | 294.00 | 294.00 | 94,600 |
| 2026-10-15 | 330.00 | 334.00 | 314.00 | 320.00 | 320.00 | 13,200 |
| 2026-10-14 | 318.00 | 318.00 | 314.00 | 314.00 | 314.00 | 9,100 |
| 2026-10-13 | 324.00 | 324.00 | 312.00 | 318.00 | 318.00 | 14,000 |
| 2026-10-12 | 320.00 | 324.00 | 306.00 | 322.00 | 322.00 | 96,200 |
| 2026-10-09 | 326.00 | 326.00 | 320.00 | 326.00 | 326.00 | 3,700 |
| 2026-10-08 | 326.00 | 328.00 | 312.00 | 326.00 | 326.00 | 10,900 |
| 2026-10-07 | 322.00 | 328.00 | 318.00 | 322.00 | 322.00 | 7,400 |
| 2026-10-06 | 324.00 | 326.00 | 318.00 | 322.00 | 322.00 | 38,200 |
| 2026-10-05 | 316.00 | 320.00 | 310.00 | 318.00 | 318.00 | 41,200 |
| 2026-10-02 | 332.00 | 332.00 | 316.00 | 324.00 | 324.00 | 10,200 |
| 2026-10-01 | 320.00 | 340.00 | 318.00 | 322.00 | 322.00 | 26,800 |
| 2026-09-30 | 330.00 | 344.00 | 314.00 | 320.00 | 320.00 | 119,100 |
| 2026-09-29 | 324.00 | 342.00 | 310.00 | 330.00 | 330.00 | 23,700 |
| 2026-09-28 | 326.00 | 326.00 | 314.00 | 324.00 | 324.00 | 19,500 |
| 2026-09-25 | 324.00 | 342.00 | 312.00 | 326.00 | 326.00 | 106,700 |
| 2026-09-24 | 342.00 | 342.00 | 324.00 | 330.00 | 330.00 | 8,800 |
| 2026-09-23 | 340.00 | 342.00 | 314.00 | 334.00 | 334.00 | 59,400 |
| 2026-09-22 | 342.00 | 342.00 | 326.00 | 340.00 | 340.00 | 394,900 |
| 2026-09-21 | 338.00 | 338.00 | 316.00 | 326.00 | 326.00 | 56,000 |
| 2026-09-18 | 330.00 | 338.00 | 326.00 | 338.00 | 338.00 | 48,100 |
| 2026-09-17 | 332.00 | 332.00 | 324.00 | 332.00 | 332.00 | 15,700 |
| 2026-09-16 | 334.00 | 334.00 | 330.00 | 334.00 | 334.00 | 54,300 |
| 2026-09-15 | 330.00 | 334.00 | 322.00 | 334.00 | 334.00 | 60,500 |
| 2026-09-14 | 320.00 | 330.00 | 320.00 | 330.00 | 330.00 | 6,200 |
| 2026-09-11 | 328.00 | 328.00 | 314.00 | 326.00 | 326.00 | 3,800 |
| 2026-09-10 | 328.00 | 330.00 | 304.00 | 328.00 | 328.00 | 16,400 |
| 2026-09-09 | 328.00 | 334.00 | 328.00 | 328.00 | 328.00 | 28,200 |
| 2026-09-08 | 322.00 | 330.00 | 322.00 | 328.00 | 328.00 | 71,000 |
| 2026-09-07 | 322.00 | 330.00 | 322.00 | 324.00 | 324.00 | 7,300 |
| 2026-09-04 | 326.00 | 326.00 | 310.00 | 322.00 | 322.00 | 79,700 |
| 2026-09-03 | 320.00 | 330.00 | 304.00 | 326.00 | 326.00 | 35,500 |
| 2026-09-02 | 320.00 | 334.00 | 314.00 | 320.00 | 320.00 | 45,400 |
| 2026-09-01 | 322.00 | 328.00 | 286.00 | 318.00 | 318.00 | 60,900 |
| 2026-08-31 | 310.00 | 320.00 | 310.00 | 320.00 | 320.00 | 27,800 |
| 2026-08-28 | 312.00 | 314.00 | 306.00 | 312.00 | 312.00 | 12,900 |
| 2026-08-27 | 310.00 | 318.00 | 302.00 | 310.00 | 310.00 | 33,400 |
| 2026-08-26 | 318.00 | 320.00 | 302.00 | 310.00 | 310.00 | 18,300 |
| 2026-08-25 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 0 |
| 2026-08-24 | 318.00 | 318.00 | 304.00 | 312.00 | 312.00 | 26,400 |
| 2026-08-21 | 314.00 | 334.00 | 312.00 | 314.00 | 314.00 | 35,100 |
| 2026-08-20 | 304.00 | 320.00 | 302.00 | 310.00 | 310.00 | 42,800 |
| 2026-08-19 | 312.00 | 316.00 | 304.00 | 304.00 | 304.00 | 28,600 |
| 2026-08-18 | 328.00 | 328.00 | 306.00 | 312.00 | 312.00 | 85,300 |
| 2026-08-17 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0 |
| 2026-08-14 | 318.00 | 338.00 | 306.00 | 318.00 | 318.00 | 281,100 |
| 2026-08-13 | 314.00 | 316.00 | 300.00 | 312.00 | 312.00 | 67,700 |
| 2026-08-12 | 312.00 | 312.00 | 302.00 | 312.00 | 312.00 | 30,000 |
| 2026-08-11 | 308.00 | 316.00 | 308.00 | 310.00 | 310.00 | 7,400 |
| 2026-08-10 | 312.00 | 314.00 | 308.00 | 308.00 | 308.00 | 41,000 |
| 2026-08-07 | 306.00 | 336.00 | 306.00 | 306.00 | 306.00 | 158,600 |
| 2026-08-06 | 308.00 | 308.00 | 304.00 | 306.00 | 306.00 | 10,400 |
| 2026-08-05 | 304.00 | 308.00 | 302.00 | 308.00 | 308.00 | 15,200 |
| 2026-08-04 | 300.00 | 306.00 | 300.00 | 304.00 | 304.00 | 9,700 |
| 2026-08-03 | 308.00 | 308.00 | 300.00 | 306.00 | 306.00 | 6,800 |
| 2026-07-31 | 310.00 | 310.00 | 302.00 | 306.00 | 306.00 | 10,000 |
| 2026-07-30 | 308.00 | 310.00 | 298.00 | 306.00 | 306.00 | 32,500 |
| 2026-07-29 | 308.00 | 308.00 | 298.00 | 302.00 | 302.00 | 33,300 |
| 2026-07-28 | 300.00 | 306.00 | 300.00 | 304.00 | 304.00 | 8,400 |
Page 1 of 3 · 131 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 10.0000 IDR |
| 2025-07-02 | 15.0000 IDR |
| 2024-06-27 | 15.0000 IDR |
| 2023-06-26 | 16.0000 IDR |
| 2022-06-29 | 8.0000 IDR |
| 2021-05-24 | 6.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.