Galva Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 895.00 | 1,100.00 | 810.00 | 890.00 | 795.42 | 434,900 |
| 2023-08-03 | 730.00 | 910.00 | 730.00 | 895.00 | 799.89 | 395,400 |
| 2023-08-02 | 735.00 | 735.00 | 735.00 | 735.00 | 656.90 | 0 |
| 2023-08-01 | 690.00 | 735.00 | 690.00 | 735.00 | 656.90 | 20,600 |
| 2023-07-31 | 730.00 | 735.00 | 685.00 | 735.00 | 656.90 | 18,800 |
| 2023-07-28 | 735.00 | 735.00 | 735.00 | 735.00 | 656.90 | 400 |
| 2023-07-27 | 735.00 | 735.00 | 695.00 | 730.00 | 652.43 | 10,200 |
| 2023-07-26 | 725.00 | 735.00 | 705.00 | 725.00 | 647.96 | 7,200 |
| 2023-07-25 | 720.00 | 735.00 | 675.00 | 725.00 | 647.96 | 9,300 |
| 2023-07-24 | 730.00 | 735.00 | 675.00 | 720.00 | 643.49 | 20,700 |
| 2023-07-21 | 725.00 | 725.00 | 650.00 | 720.00 | 643.49 | 1,900 |
| 2023-07-20 | 680.00 | 730.00 | 680.00 | 730.00 | 652.43 | 17,700 |
| 2023-07-18 | 715.00 | 735.00 | 715.00 | 735.00 | 656.90 | 700 |
| 2023-07-17 | 725.00 | 730.00 | 690.00 | 730.00 | 652.43 | 7,400 |
| 2023-07-14 | 730.00 | 730.00 | 710.00 | 730.00 | 652.43 | 2,100 |
| 2023-07-13 | 710.00 | 735.00 | 705.00 | 730.00 | 652.43 | 32,400 |
| 2023-07-12 | 725.00 | 735.00 | 700.00 | 730.00 | 652.43 | 26,900 |
| 2023-07-11 | 670.00 | 735.00 | 655.00 | 725.00 | 647.96 | 151,100 |
| 2023-07-10 | 645.00 | 670.00 | 575.00 | 660.00 | 589.87 | 91,400 |
| 2023-07-07 | 545.00 | 670.00 | 545.00 | 645.00 | 576.46 | 289,900 |
| 2023-07-06 | 555.00 | 580.00 | 550.00 | 550.00 | 491.55 | 31,300 |
| 2023-07-05 | 555.00 | 590.00 | 555.00 | 590.00 | 527.30 | 2,200 |
| 2023-07-04 | 555.00 | 595.00 | 555.00 | 595.00 | 531.77 | 5,100 |
| 2023-07-03 | 580.00 | 595.00 | 555.00 | 595.00 | 531.77 | 7,500 |
| 2023-06-27 | 535.00 | 580.00 | 535.00 | 580.00 | 518.37 | 8,500 |
| 2023-06-26 | 595.00 | 595.00 | 545.00 | 580.00 | 518.37 | 3,700 |
| 2023-06-23 | 590.00 | 610.00 | 580.00 | 595.00 | 517.47 | 42,000 |
| 2023-06-22 | 575.00 | 580.00 | 555.00 | 580.00 | 504.43 | 1,500 |
| 2023-06-21 | 590.00 | 590.00 | 570.00 | 575.00 | 500.08 | 4,700 |
| 2023-06-20 | 580.00 | 580.00 | 565.00 | 565.00 | 491.38 | 1,900 |
| 2023-06-19 | 575.00 | 585.00 | 560.00 | 580.00 | 504.43 | 5,300 |
| 2023-06-16 | 535.00 | 585.00 | 535.00 | 580.00 | 504.43 | 15,800 |
| 2023-06-15 | 540.00 | 575.00 | 525.00 | 575.00 | 500.08 | 123,400 |
| 2023-06-14 | 560.00 | 560.00 | 515.00 | 545.00 | 473.99 | 39,800 |
| 2023-06-13 | 600.00 | 600.00 | 555.00 | 565.00 | 491.38 | 21,800 |
| 2023-06-12 | 645.00 | 645.00 | 600.00 | 600.00 | 521.82 | 24,800 |
| 2023-06-09 | 580.00 | 650.00 | 580.00 | 650.00 | 565.31 | 47,500 |
| 2023-06-08 | 580.00 | 620.00 | 570.00 | 595.00 | 517.47 | 10,800 |
| 2023-06-07 | 575.00 | 580.00 | 565.00 | 580.00 | 504.43 | 5,000 |
| 2023-06-06 | 565.00 | 580.00 | 545.00 | 580.00 | 504.43 | 6,100 |
| 2023-06-05 | 530.00 | 565.00 | 505.00 | 565.00 | 491.38 | 56,200 |
| 2023-05-31 | 545.00 | 545.00 | 525.00 | 530.00 | 460.94 | 1,000 |
| 2023-05-30 | 540.00 | 540.00 | 525.00 | 525.00 | 456.59 | 27,900 |
| 2023-05-29 | 525.00 | 545.00 | 525.00 | 545.00 | 473.99 | 900 |
| 2023-05-26 | 535.00 | 550.00 | 515.00 | 550.00 | 478.34 | 11,800 |
| 2023-05-25 | 535.00 | 535.00 | 535.00 | 535.00 | 465.29 | 300 |
| 2023-05-24 | 500.00 | 540.00 | 500.00 | 540.00 | 469.64 | 21,800 |
| 2023-05-23 | 515.00 | 530.00 | 515.00 | 525.00 | 456.59 | 23,500 |
| 2023-05-22 | 500.00 | 515.00 | 500.00 | 515.00 | 447.90 | 3,500 |
| 2023-05-19 | 520.00 | 520.00 | 498.00 | 498.00 | 433.11 | 54,200 |
| 2023-05-17 | 560.00 | 560.00 | 505.00 | 535.00 | 465.29 | 20,600 |
| 2023-05-16 | 580.00 | 580.00 | 535.00 | 540.00 | 469.64 | 74,200 |
| 2023-05-15 | 550.00 | 570.00 | 540.00 | 540.00 | 469.64 | 158,200 |
| 2023-05-12 | 615.00 | 615.00 | 580.00 | 580.00 | 504.43 | 20,600 |
| 2023-05-11 | 625.00 | 625.00 | 620.00 | 620.00 | 539.22 | 129,600 |
| 2023-05-10 | 715.00 | 715.00 | 665.00 | 665.00 | 578.35 | 46,400 |
| 2023-05-09 | 735.00 | 750.00 | 715.00 | 715.00 | 621.84 | 21,400 |
| 2023-05-08 | 725.00 | 785.00 | 725.00 | 765.00 | 665.32 | 18,900 |
| 2023-05-05 | 750.00 | 750.00 | 745.00 | 750.00 | 652.28 | 11,700 |
| 2023-05-04 | 715.00 | 740.00 | 715.00 | 735.00 | 639.23 | 114,000 |
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.