Galva Technologies Tbk PT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	715.00	740.00	715.00	735.00	639.23	114,000
2023-05-03	765.00	785.00	735.00	760.00	660.97	7,100
2023-05-02	765.00	795.00	765.00	785.00	682.72	3,200
2023-04-28	760.00	765.00	740.00	765.00	665.32	5,600
2023-04-27	790.00	790.00	740.00	760.00	660.97	29,600
2023-04-26	795.00	795.00	740.00	795.00	691.41	6,300
2023-04-18	795.00	795.00	795.00	795.00	691.41	300
2023-04-17	800.00	800.00	795.00	795.00	691.41	200
2023-04-14	795.00	800.00	755.00	795.00	691.41	2,800
2023-04-13	795.00	800.00	765.00	800.00	695.76	6,000
2023-04-12	795.00	805.00	795.00	800.00	695.76	1,300
2023-04-11	765.00	800.00	765.00	800.00	695.76	4,200
2023-04-10	800.00	805.00	755.00	805.00	700.11	5,800
2023-04-06	785.00	800.00	785.00	800.00	695.76	2,700
2023-04-05	755.00	795.00	750.00	795.00	691.41	1,300
2023-04-04	785.00	800.00	735.00	795.00	691.41	7,400
2023-04-03	795.00	795.00	755.00	785.00	682.72	6,600
2023-03-31	780.00	800.00	780.00	800.00	695.76	10,000
2023-03-30	790.00	800.00	780.00	780.00	678.37	4,800
2023-03-29	800.00	815.00	790.00	790.00	687.06	58,100
2023-03-28	800.00	810.00	790.00	790.00	687.06	109,300
2023-03-27	750.00	800.00	705.00	800.00	695.76	31,600
2023-03-24	760.00	760.00	755.00	755.00	656.62	5,700
2023-03-21	790.00	810.00	760.00	760.00	660.97	14,400
2023-03-20	770.00	900.00	720.00	800.00	695.76	25,400
2023-03-17	800.00	845.00	760.00	770.00	669.67	18,200
2023-03-16	780.00	985.00	780.00	815.00	708.81	143,300
2023-03-15	765.00	975.00	730.00	815.00	708.81	648,200
2023-03-14	740.00	815.00	700.00	780.00	678.37	124,700
2023-03-13	625.00	760.00	625.00	745.00	647.93	91,100
2023-03-10	720.00	720.00	670.00	670.00	582.70	7,800
2023-03-09	770.00	770.00	720.00	720.00	626.19	12,500
2023-03-08	770.00	770.00	725.00	770.00	669.67	4,200
2023-03-07	760.00	800.00	715.00	770.00	669.67	23,900
2023-03-06	765.00	780.00	760.00	760.00	660.97	10,200
2023-03-03	760.00	870.00	760.00	765.00	665.32	101,700
2023-03-02	760.00	800.00	760.00	765.00	665.32	20,100
2023-03-01	720.00	820.00	710.00	760.00	660.97	53,200
2023-02-28	760.00	760.00	740.00	760.00	660.97	7,400
2023-02-27	760.00	760.00	740.00	760.00	660.97	3,000
2023-02-24	730.00	760.00	705.00	760.00	660.97	3,700
2023-02-23	740.00	740.00	730.00	730.00	634.88	400
2023-02-22	665.00	750.00	665.00	740.00	643.58	100,800
2023-02-21	760.00	770.00	710.00	710.00	617.49	24,400
2023-02-20	760.00	760.00	750.00	760.00	660.97	27,100
2023-02-17	765.00	775.00	745.00	760.00	660.97	4,700
2023-02-16	760.00	765.00	755.00	765.00	665.32	43,100
2023-02-15	750.00	765.00	740.00	760.00	660.97	59,300
2023-02-14	745.00	765.00	735.00	750.00	652.28	121,000
2023-02-13	730.00	745.00	725.00	745.00	647.93	19,100
2023-02-10	730.00	735.00	705.00	735.00	639.23	37,600
2023-02-09	690.00	730.00	690.00	730.00	634.88	14,900
2023-02-08	675.00	705.00	670.00	705.00	613.14	35,400
2023-02-07	700.00	700.00	655.00	700.00	608.79	44,300
2023-02-06	680.00	700.00	640.00	700.00	608.79	84,900
2023-02-03	735.00	745.00	680.00	680.00	591.40	167,400
2023-02-02	635.00	800.00	625.00	730.00	634.88	232,800
2023-02-01	600.00	730.00	600.00	670.00	582.70	437,300
2023-01-31	640.00	640.00	640.00	640.00	556.61	15,000
2023-01-30	735.00	735.00	685.00	685.00	595.75	23,100

← NewerPage 15 of 21 · 1,220 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.