Galva Technologies Tbk PT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	525.00	560.00	500.00	550.00	491.55	27,000
2023-10-30	575.00	575.00	515.00	540.00	482.62	79,100
2023-10-27	505.00	635.00	490.00	550.00	491.55	234,100
2023-10-26	490.00	510.00	480.00	510.00	455.80	141,200
2023-10-25	520.00	545.00	462.00	490.00	437.93	421,400
2023-10-24	520.00	595.00	505.00	520.00	464.74	511,400
2023-10-23	492.00	610.00	456.00	520.00	464.74	987,400
2023-10-20	655.00	660.00	492.00	492.00	439.72	837,900
2023-10-19	835.00	865.00	655.00	655.00	585.40	326,100
2023-10-18	945.00	980.00	820.00	870.00	777.55	191,400
2023-10-17	975.00	975.00	910.00	955.00	853.52	19,400
2023-10-16	935.00	990.00	875.00	975.00	871.39	62,100
2023-10-13	850.00	990.00	750.00	900.00	804.36	8,900
2023-10-12	920.00	980.00	880.00	900.00	804.36	3,900
2023-10-11	900.00	940.00	855.00	905.00	808.83	37,200
2023-10-10	900.00	920.00	875.00	900.00	804.36	1,700
2023-10-09	925.00	925.00	860.00	895.00	799.89	23,000
2023-10-06	930.00	930.00	890.00	910.00	813.30	56,300
2023-10-05	940.00	945.00	885.00	915.00	817.77	27,500
2023-10-04	985.00	985.00	880.00	910.00	813.30	90,700
2023-10-03	875.00	990.00	835.00	985.00	880.33	201,500
2023-10-02	900.00	900.00	820.00	895.00	799.89	24,700
2023-09-29	875.00	900.00	820.00	895.00	799.89	25,800
2023-09-27	895.00	910.00	875.00	895.00	799.89	9,800
2023-09-26	875.00	900.00	875.00	895.00	799.89	3,600
2023-09-25	895.00	910.00	875.00	900.00	804.36	9,100
2023-09-22	925.00	945.00	880.00	895.00	799.89	4,600
2023-09-21	920.00	950.00	785.00	900.00	804.36	185,700
2023-09-20	895.00	920.00	895.00	910.00	813.30	13,200
2023-09-19	915.00	970.00	895.00	910.00	813.30	13,200
2023-09-18	900.00	975.00	820.00	915.00	817.77	46,400
2023-09-15	900.00	990.00	885.00	900.00	804.36	9,900
2023-09-14	855.00	905.00	855.00	900.00	804.36	2,900
2023-09-13	890.00	900.00	890.00	890.00	795.42	3,400
2023-09-12	895.00	990.00	890.00	905.00	808.83	18,600
2023-09-11	860.00	895.00	860.00	895.00	799.89	5,800
2023-09-08	900.00	910.00	825.00	900.00	804.36	25,900
2023-09-07	900.00	920.00	850.00	910.00	813.30	75,400
2023-09-06	950.00	950.00	885.00	885.00	790.96	62,900
2023-09-05	850.00	995.00	735.00	965.00	862.45	349,400
2023-09-04	900.00	900.00	850.00	895.00	799.89	3,900
2023-09-01	895.00	905.00	895.00	900.00	804.36	1,300
2023-08-31	885.00	985.00	875.00	890.00	795.42	23,100
2023-08-30	890.00	900.00	880.00	890.00	795.42	5,900
2023-08-29	895.00	920.00	865.00	890.00	795.42	30,000
2023-08-28	895.00	950.00	830.00	895.00	799.89	124,100
2023-08-25	900.00	1,075.00	860.00	900.00	804.36	130,400
2023-08-24	875.00	890.00	870.00	885.00	790.96	24,800
2023-08-23	825.00	875.00	825.00	875.00	782.02	53,500
2023-08-22	895.00	900.00	825.00	825.00	737.33	37,000
2023-08-21	825.00	1,050.00	825.00	900.00	804.36	276,800
2023-08-18	865.00	880.00	820.00	865.00	773.08	47,800
2023-08-16	880.00	880.00	840.00	865.00	773.08	22,200
2023-08-15	870.00	880.00	850.00	870.00	777.55	13,600
2023-08-14	880.00	900.00	850.00	885.00	790.96	13,200
2023-08-11	880.00	895.00	825.00	880.00	786.49	68,100
2023-08-10	875.00	895.00	865.00	880.00	786.49	12,300
2023-08-09	900.00	900.00	805.00	845.00	755.21	93,900
2023-08-08	855.00	900.00	820.00	870.00	777.55	51,600
2023-08-07	895.00	1,000.00	815.00	875.00	782.02	166,100

← NewerPage 13 of 21 · 1,219 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.