Galva Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 308.00 | 316.00 | 308.00 | 316.00 | 282.42 | 2,900 |
| 2024-05-07 | 302.00 | 310.00 | 300.00 | 310.00 | 277.06 | 8,300 |
| 2024-05-06 | 308.00 | 308.00 | 300.00 | 306.00 | 273.48 | 7,200 |
| 2024-05-03 | 304.00 | 318.00 | 300.00 | 312.00 | 278.85 | 30,400 |
| 2024-05-02 | 318.00 | 318.00 | 306.00 | 308.00 | 275.27 | 53,200 |
| 2024-04-30 | 310.00 | 320.00 | 308.00 | 320.00 | 286.00 | 18,800 |
| 2024-04-29 | 314.00 | 320.00 | 310.00 | 320.00 | 286.00 | 38,100 |
| 2024-04-26 | 320.00 | 320.00 | 310.00 | 314.00 | 280.63 | 42,000 |
| 2024-04-25 | 318.00 | 330.00 | 314.00 | 320.00 | 286.00 | 21,500 |
| 2024-04-24 | 334.00 | 334.00 | 310.00 | 316.00 | 282.42 | 109,100 |
| 2024-04-23 | 340.00 | 352.00 | 332.00 | 334.00 | 298.51 | 199,800 |
| 2024-04-22 | 424.00 | 424.00 | 328.00 | 338.00 | 302.08 | 1,431,300 |
| 2024-04-19 | 442.00 | 442.00 | 422.00 | 436.00 | 389.67 | 46,300 |
| 2024-04-18 | 436.00 | 470.00 | 380.00 | 444.00 | 396.82 | 318,500 |
| 2024-04-17 | 402.00 | 450.00 | 384.00 | 436.00 | 389.67 | 349,300 |
| 2024-04-16 | 408.00 | 408.00 | 376.00 | 404.00 | 361.07 | 108,600 |
| 2024-04-05 | 366.00 | 460.00 | 364.00 | 406.00 | 362.86 | 303,400 |
| 2024-04-04 | 354.00 | 368.00 | 350.00 | 368.00 | 328.89 | 26,400 |
| 2024-04-03 | 358.00 | 358.00 | 352.00 | 354.00 | 316.38 | 25,900 |
| 2024-04-02 | 380.00 | 380.00 | 358.00 | 358.00 | 319.96 | 31,300 |
| 2024-04-01 | 380.00 | 380.00 | 362.00 | 368.00 | 328.89 | 28,300 |
| 2024-03-28 | 400.00 | 400.00 | 342.00 | 380.00 | 339.62 | 104,800 |
| 2024-03-27 | 392.00 | 400.00 | 386.00 | 400.00 | 357.49 | 47,600 |
| 2024-03-26 | 400.00 | 400.00 | 382.00 | 400.00 | 357.49 | 11,500 |
| 2024-03-25 | 394.00 | 394.00 | 390.00 | 390.00 | 348.56 | 6,200 |
| 2024-03-22 | 392.00 | 396.00 | 388.00 | 396.00 | 353.92 | 7,800 |
| 2024-03-21 | 402.00 | 406.00 | 382.00 | 390.00 | 348.56 | 87,400 |
| 2024-03-20 | 400.00 | 406.00 | 400.00 | 402.00 | 359.28 | 21,700 |
| 2024-03-19 | 402.00 | 406.00 | 402.00 | 404.00 | 361.07 | 27,800 |
| 2024-03-18 | 410.00 | 410.00 | 402.00 | 402.00 | 359.28 | 8,400 |
| 2024-03-15 | 410.00 | 410.00 | 400.00 | 406.00 | 362.86 | 10,100 |
| 2024-03-14 | 410.00 | 410.00 | 404.00 | 404.00 | 361.07 | 26,700 |
| 2024-03-13 | 410.00 | 412.00 | 400.00 | 410.00 | 366.43 | 80,000 |
| 2024-03-08 | 412.00 | 412.00 | 404.00 | 408.00 | 364.64 | 20,000 |
| 2024-03-07 | 414.00 | 414.00 | 402.00 | 412.00 | 368.22 | 50,500 |
| 2024-03-06 | 410.00 | 418.00 | 402.00 | 418.00 | 373.58 | 48,200 |
| 2024-03-05 | 430.00 | 430.00 | 406.00 | 410.00 | 366.43 | 24,900 |
| 2024-03-04 | 424.00 | 436.00 | 422.00 | 432.00 | 386.09 | 2,500 |
| 2024-03-01 | 430.00 | 434.00 | 418.00 | 432.00 | 386.09 | 109,700 |
| 2024-02-29 | 422.00 | 446.00 | 422.00 | 446.00 | 398.61 | 38,600 |
| 2024-02-28 | 420.00 | 448.00 | 420.00 | 428.00 | 382.52 | 37,700 |
| 2024-02-27 | 428.00 | 430.00 | 420.00 | 430.00 | 384.31 | 41,900 |
| 2024-02-26 | 420.00 | 432.00 | 418.00 | 428.00 | 382.52 | 48,700 |
| 2024-02-23 | 410.00 | 424.00 | 410.00 | 416.00 | 371.79 | 11,500 |
| 2024-02-22 | 424.00 | 432.00 | 402.00 | 414.00 | 370.01 | 18,300 |
| 2024-02-21 | 414.00 | 434.00 | 406.00 | 432.00 | 386.09 | 71,100 |
| 2024-02-20 | 420.00 | 420.00 | 414.00 | 414.00 | 370.01 | 29,900 |
| 2024-02-19 | 418.00 | 420.00 | 418.00 | 420.00 | 375.37 | 8,900 |
| 2024-02-16 | 430.00 | 430.00 | 418.00 | 420.00 | 375.37 | 22,300 |
| 2024-02-15 | 438.00 | 438.00 | 418.00 | 430.00 | 384.31 | 87,100 |
| 2024-02-13 | 448.00 | 448.00 | 410.00 | 440.00 | 393.24 | 96,000 |
| 2024-02-12 | 430.00 | 450.00 | 418.00 | 450.00 | 402.18 | 20,900 |
| 2024-02-07 | 436.00 | 456.00 | 426.00 | 428.00 | 382.52 | 41,300 |
| 2024-02-06 | 436.00 | 440.00 | 434.00 | 436.00 | 389.67 | 4,200 |
| 2024-02-05 | 448.00 | 452.00 | 416.00 | 436.00 | 389.67 | 92,400 |
| 2024-02-02 | 452.00 | 454.00 | 438.00 | 448.00 | 400.39 | 69,500 |
| 2024-02-01 | 454.00 | 460.00 | 420.00 | 452.00 | 403.97 | 291,700 |
| 2024-01-31 | 464.00 | 466.00 | 454.00 | 462.00 | 412.91 | 147,200 |
| 2024-01-30 | 460.00 | 472.00 | 452.00 | 464.00 | 414.69 | 106,500 |
| 2024-01-29 | 464.00 | 464.00 | 452.00 | 462.00 | 412.91 | 29,900 |
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.