Galva Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-08 | 358.00 | 362.00 | 356.00 | 356.00 | 330.44 | 2,600 |
| 2024-08-07 | 358.00 | 358.00 | 358.00 | 358.00 | 332.29 | 3,100 |
| 2024-08-06 | 358.00 | 362.00 | 358.00 | 358.00 | 332.29 | 11,400 |
| 2024-08-05 | 362.00 | 364.00 | 360.00 | 360.00 | 334.15 | 26,700 |
| 2024-08-02 | 364.00 | 366.00 | 362.00 | 362.00 | 336.01 | 32,100 |
| 2024-08-01 | 370.00 | 402.00 | 354.00 | 364.00 | 337.86 | 66,900 |
| 2024-07-31 | 366.00 | 366.00 | 356.00 | 364.00 | 337.86 | 28,100 |
| 2024-07-30 | 362.00 | 366.00 | 360.00 | 366.00 | 339.72 | 7,300 |
| 2024-07-29 | 368.00 | 368.00 | 368.00 | 368.00 | 341.58 | 300 |
| 2024-07-26 | 368.00 | 368.00 | 362.00 | 368.00 | 341.58 | 11,900 |
| 2024-07-25 | 372.00 | 372.00 | 366.00 | 368.00 | 341.58 | 7,300 |
| 2024-07-24 | 368.00 | 370.00 | 368.00 | 370.00 | 343.43 | 14,200 |
| 2024-07-23 | 378.00 | 378.00 | 368.00 | 368.00 | 341.58 | 20,500 |
| 2024-07-22 | 376.00 | 378.00 | 366.00 | 378.00 | 350.86 | 28,000 |
| 2024-07-19 | 368.00 | 378.00 | 368.00 | 370.00 | 343.43 | 6,900 |
| 2024-07-18 | 378.00 | 378.00 | 370.00 | 370.00 | 343.43 | 14,100 |
| 2024-07-17 | 374.00 | 374.00 | 370.00 | 370.00 | 343.43 | 55,200 |
| 2024-07-16 | 380.00 | 380.00 | 376.00 | 376.00 | 349.00 | 8,600 |
| 2024-07-15 | 382.00 | 386.00 | 380.00 | 386.00 | 358.28 | 22,300 |
| 2024-07-12 | 390.00 | 390.00 | 378.00 | 390.00 | 362.00 | 18,200 |
| 2024-07-11 | 374.00 | 392.00 | 372.00 | 390.00 | 362.00 | 15,400 |
| 2024-07-10 | 378.00 | 380.00 | 370.00 | 372.00 | 345.29 | 29,300 |
| 2024-07-09 | 380.00 | 392.00 | 378.00 | 382.00 | 354.57 | 48,800 |
| 2024-07-08 | 400.00 | 400.00 | 382.00 | 382.00 | 354.57 | 93,300 |
| 2024-07-05 | 392.00 | 400.00 | 390.00 | 400.00 | 371.28 | 40,900 |
| 2024-07-04 | 400.00 | 404.00 | 390.00 | 396.00 | 367.57 | 144,300 |
| 2024-07-03 | 390.00 | 394.00 | 380.00 | 390.00 | 362.00 | 193,900 |
| 2024-07-02 | 390.00 | 390.00 | 376.00 | 390.00 | 362.00 | 44,000 |
| 2024-07-01 | 386.00 | 394.00 | 374.00 | 390.00 | 362.00 | 157,900 |
| 2024-06-28 | 394.00 | 402.00 | 370.00 | 386.00 | 358.28 | 258,900 |
| 2024-06-27 | 404.00 | 408.00 | 352.00 | 394.00 | 365.71 | 1,193,500 |
| 2024-06-26 | 320.00 | 404.00 | 320.00 | 404.00 | 361.07 | 1,328,600 |
| 2024-06-25 | 316.00 | 324.00 | 316.00 | 324.00 | 289.57 | 49,400 |
| 2024-06-24 | 308.00 | 316.00 | 308.00 | 316.00 | 282.42 | 30,000 |
| 2024-06-21 | 304.00 | 314.00 | 304.00 | 306.00 | 273.48 | 31,600 |
| 2024-06-20 | 304.00 | 308.00 | 304.00 | 308.00 | 275.27 | 2,100 |
| 2024-06-19 | 308.00 | 314.00 | 300.00 | 314.00 | 280.63 | 11,200 |
| 2024-06-14 | 304.00 | 314.00 | 304.00 | 306.00 | 273.48 | 27,600 |
| 2024-06-13 | 312.00 | 316.00 | 312.00 | 316.00 | 282.42 | 12,200 |
| 2024-06-12 | 300.00 | 316.00 | 300.00 | 314.00 | 280.63 | 10,000 |
| 2024-06-11 | 304.00 | 314.00 | 304.00 | 314.00 | 280.63 | 12,400 |
| 2024-06-10 | 302.00 | 310.00 | 240.00 | 310.00 | 277.06 | 44,500 |
| 2024-06-07 | 306.00 | 306.00 | 304.00 | 306.00 | 273.48 | 2,100 |
| 2024-06-06 | 308.00 | 310.00 | 306.00 | 306.00 | 273.48 | 1,400 |
| 2024-06-05 | 304.00 | 310.00 | 304.00 | 310.00 | 277.06 | 1,800 |
| 2024-06-04 | 308.00 | 310.00 | 300.00 | 310.00 | 277.06 | 21,200 |
| 2024-06-03 | 308.00 | 308.00 | 302.00 | 308.00 | 275.27 | 8,000 |
| 2024-05-31 | 304.00 | 310.00 | 304.00 | 310.00 | 277.06 | 7,200 |
| 2024-05-30 | 306.00 | 310.00 | 300.00 | 310.00 | 277.06 | 12,800 |
| 2024-05-29 | 306.00 | 310.00 | 304.00 | 310.00 | 277.06 | 6,700 |
| 2024-05-28 | 312.00 | 312.00 | 302.00 | 310.00 | 277.06 | 12,500 |
| 2024-05-27 | 292.00 | 314.00 | 292.00 | 314.00 | 280.63 | 27,400 |
| 2024-05-22 | 304.00 | 310.00 | 288.00 | 310.00 | 277.06 | 94,500 |
| 2024-05-21 | 304.00 | 314.00 | 290.00 | 310.00 | 277.06 | 79,500 |
| 2024-05-20 | 306.00 | 308.00 | 306.00 | 306.00 | 273.48 | 2,700 |
| 2024-05-17 | 304.00 | 308.00 | 304.00 | 306.00 | 273.48 | 6,100 |
| 2024-05-16 | 304.00 | 308.00 | 302.00 | 302.00 | 269.91 | 5,500 |
| 2024-05-15 | 304.00 | 308.00 | 300.00 | 302.00 | 269.91 | 10,300 |
| 2024-05-14 | 304.00 | 304.00 | 300.00 | 304.00 | 271.70 | 9,200 |
| 2024-05-13 | 316.00 | 316.00 | 306.00 | 306.00 | 273.48 | 8,400 |
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.