Galva Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 478.00 | 488.00 | 436.00 | 464.00 | 414.69 | 274,400 |
| 2024-01-25 | 430.00 | 500.00 | 426.00 | 488.00 | 436.14 | 220,000 |
| 2024-01-24 | 444.00 | 444.00 | 432.00 | 434.00 | 387.88 | 45,300 |
| 2024-01-23 | 460.00 | 462.00 | 438.00 | 438.00 | 391.46 | 43,600 |
| 2024-01-22 | 466.00 | 466.00 | 450.00 | 456.00 | 407.54 | 44,100 |
| 2024-01-19 | 460.00 | 462.00 | 452.00 | 454.00 | 405.76 | 35,600 |
| 2024-01-18 | 466.00 | 466.00 | 462.00 | 464.00 | 414.69 | 6,400 |
| 2024-01-17 | 454.00 | 474.00 | 446.00 | 466.00 | 416.48 | 122,000 |
| 2024-01-16 | 466.00 | 468.00 | 440.00 | 448.00 | 400.39 | 178,500 |
| 2024-01-15 | 462.00 | 472.00 | 458.00 | 466.00 | 416.48 | 30,700 |
| 2024-01-12 | 472.00 | 488.00 | 448.00 | 458.00 | 409.33 | 409,200 |
| 2024-01-11 | 470.00 | 515.00 | 456.00 | 474.00 | 423.63 | 695,900 |
| 2024-01-10 | 505.00 | 505.00 | 440.00 | 470.00 | 420.06 | 1,577,500 |
| 2024-01-09 | 670.00 | 740.00 | 500.00 | 500.00 | 446.87 | 1,355,100 |
| 2024-01-08 | 650.00 | 670.00 | 650.00 | 665.00 | 594.33 | 20,300 |
| 2024-01-05 | 685.00 | 690.00 | 645.00 | 670.00 | 598.80 | 106,100 |
| 2024-01-04 | 670.00 | 700.00 | 650.00 | 680.00 | 607.74 | 49,900 |
| 2024-01-03 | 650.00 | 680.00 | 630.00 | 680.00 | 607.74 | 46,600 |
| 2024-01-02 | 650.00 | 670.00 | 600.00 | 670.00 | 598.80 | 171,100 |
| 2023-12-29 | 645.00 | 745.00 | 635.00 | 650.00 | 580.93 | 212,700 |
| 2023-12-28 | 635.00 | 795.00 | 610.00 | 640.00 | 571.99 | 291,600 |
| 2023-12-27 | 680.00 | 690.00 | 605.00 | 650.00 | 580.93 | 332,200 |
| 2023-12-22 | 600.00 | 730.00 | 580.00 | 680.00 | 607.74 | 269,300 |
| 2023-12-21 | 590.00 | 600.00 | 540.00 | 600.00 | 536.24 | 96,500 |
| 2023-12-20 | 575.00 | 620.00 | 555.00 | 585.00 | 522.84 | 194,300 |
| 2023-12-19 | 585.00 | 590.00 | 555.00 | 580.00 | 518.37 | 239,500 |
| 2023-12-18 | 580.00 | 595.00 | 560.00 | 585.00 | 522.84 | 77,300 |
| 2023-12-15 | 580.00 | 605.00 | 570.00 | 580.00 | 518.37 | 48,800 |
| 2023-12-14 | 580.00 | 650.00 | 550.00 | 580.00 | 518.37 | 244,100 |
| 2023-12-13 | 600.00 | 600.00 | 560.00 | 580.00 | 518.37 | 137,200 |
| 2023-12-12 | 595.00 | 640.00 | 570.00 | 585.00 | 522.84 | 210,700 |
| 2023-12-11 | 550.00 | 680.00 | 418.00 | 595.00 | 531.77 | 435,800 |
| 2023-12-08 | 555.00 | 565.00 | 545.00 | 555.00 | 496.02 | 74,200 |
| 2023-12-07 | 570.00 | 575.00 | 545.00 | 565.00 | 504.96 | 150,500 |
| 2023-12-06 | 590.00 | 600.00 | 555.00 | 570.00 | 509.43 | 268,100 |
| 2023-12-05 | 605.00 | 630.00 | 565.00 | 590.00 | 527.30 | 279,600 |
| 2023-12-04 | 600.00 | 690.00 | 580.00 | 605.00 | 540.71 | 542,700 |
| 2023-12-01 | 795.00 | 800.00 | 600.00 | 600.00 | 536.24 | 444,700 |
| 2023-11-30 | 800.00 | 810.00 | 790.00 | 800.00 | 714.99 | 23,700 |
| 2023-11-29 | 820.00 | 835.00 | 790.00 | 810.00 | 723.93 | 182,900 |
| 2023-11-28 | 750.00 | 950.00 | 730.00 | 820.00 | 732.86 | 491,200 |
| 2023-11-27 | 735.00 | 845.00 | 725.00 | 775.00 | 692.64 | 161,000 |
| 2023-11-24 | 730.00 | 740.00 | 710.00 | 735.00 | 656.90 | 36,900 |
| 2023-11-23 | 750.00 | 770.00 | 700.00 | 735.00 | 656.90 | 168,700 |
| 2023-11-22 | 710.00 | 770.00 | 710.00 | 745.00 | 665.83 | 85,800 |
| 2023-11-21 | 640.00 | 790.00 | 635.00 | 715.00 | 639.02 | 281,900 |
| 2023-11-20 | 650.00 | 650.00 | 625.00 | 640.00 | 571.99 | 41,000 |
| 2023-11-17 | 640.00 | 655.00 | 630.00 | 655.00 | 585.40 | 48,500 |
| 2023-11-16 | 670.00 | 670.00 | 630.00 | 655.00 | 585.40 | 197,600 |
| 2023-11-15 | 690.00 | 690.00 | 640.00 | 670.00 | 598.80 | 45,100 |
| 2023-11-14 | 690.00 | 690.00 | 640.00 | 670.00 | 598.80 | 8,500 |
| 2023-11-13 | 695.00 | 700.00 | 660.00 | 675.00 | 603.27 | 41,500 |
| 2023-11-10 | 660.00 | 690.00 | 650.00 | 660.00 | 589.87 | 44,800 |
| 2023-11-09 | 660.00 | 700.00 | 645.00 | 660.00 | 589.87 | 72,400 |
| 2023-11-08 | 640.00 | 750.00 | 640.00 | 660.00 | 589.87 | 172,200 |
| 2023-11-07 | 665.00 | 680.00 | 625.00 | 665.00 | 594.33 | 273,400 |
| 2023-11-06 | 685.00 | 715.00 | 625.00 | 660.00 | 589.87 | 815,700 |
| 2023-11-03 | 610.00 | 730.00 | 600.00 | 685.00 | 612.21 | 492,000 |
| 2023-11-02 | 565.00 | 650.00 | 530.00 | 600.00 | 536.24 | 307,900 |
| 2023-11-01 | 505.00 | 655.00 | 490.00 | 520.00 | 464.74 | 450,800 |
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.