Galva Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 765.00 | 765.00 | 735.00 | 735.00 | 639.23 | 47,700 |
| 2023-01-26 | 780.00 | 790.00 | 750.00 | 790.00 | 687.06 | 38,700 |
| 2023-01-25 | 775.00 | 795.00 | 765.00 | 780.00 | 678.37 | 13,800 |
| 2023-01-24 | 790.00 | 790.00 | 750.00 | 775.00 | 674.02 | 32,800 |
| 2023-01-20 | 790.00 | 800.00 | 780.00 | 800.00 | 695.76 | 57,200 |
| 2023-01-19 | 800.00 | 800.00 | 775.00 | 790.00 | 687.06 | 31,800 |
| 2023-01-18 | 795.00 | 800.00 | 780.00 | 800.00 | 695.76 | 74,100 |
| 2023-01-17 | 790.00 | 825.00 | 785.00 | 795.00 | 691.41 | 132,500 |
| 2023-01-16 | 750.00 | 805.00 | 740.00 | 790.00 | 687.06 | 144,800 |
| 2023-01-13 | 750.00 | 780.00 | 720.00 | 750.00 | 652.28 | 166,700 |
| 2023-01-12 | 690.00 | 855.00 | 690.00 | 750.00 | 652.28 | 99,900 |
| 2023-01-11 | 680.00 | 690.00 | 655.00 | 690.00 | 600.09 | 73,100 |
| 2023-01-10 | 700.00 | 700.00 | 660.00 | 680.00 | 591.40 | 106,100 |
| 2023-01-09 | 660.00 | 750.00 | 645.00 | 700.00 | 608.79 | 154,800 |
| 2023-01-06 | 630.00 | 660.00 | 630.00 | 660.00 | 574.00 | 63,900 |
| 2023-01-05 | 645.00 | 680.00 | 605.00 | 660.00 | 574.00 | 309,700 |
| 2023-01-04 | 645.00 | 800.00 | 615.00 | 645.00 | 560.96 | 147,900 |
| 2023-01-03 | 630.00 | 645.00 | 605.00 | 640.00 | 556.61 | 86,100 |
| 2023-01-02 | 645.00 | 650.00 | 630.00 | 650.00 | 565.31 | 67,800 |
| 2022-12-30 | 630.00 | 645.00 | 630.00 | 645.00 | 560.96 | 37,100 |
| 2022-12-29 | 650.00 | 650.00 | 625.00 | 650.00 | 565.31 | 161,500 |
| 2022-12-28 | 645.00 | 650.00 | 605.00 | 650.00 | 565.31 | 197,600 |
| 2022-12-27 | 645.00 | 645.00 | 630.00 | 640.00 | 556.61 | 29,000 |
| 2022-12-26 | 650.00 | 650.00 | 630.00 | 650.00 | 565.31 | 104,000 |
| 2022-12-23 | 645.00 | 650.00 | 615.00 | 650.00 | 565.31 | 231,700 |
| 2022-12-22 | 650.00 | 650.00 | 600.00 | 645.00 | 560.96 | 169,000 |
| 2022-12-21 | 535.00 | 600.00 | 515.00 | 600.00 | 521.82 | 62,100 |
| 2022-12-20 | 505.00 | 540.00 | 500.00 | 535.00 | 465.29 | 35,900 |
| 2022-12-19 | 530.00 | 530.00 | 510.00 | 530.00 | 460.94 | 58,400 |
| 2022-12-16 | 500.00 | 530.00 | 490.00 | 530.00 | 460.94 | 545,000 |
| 2022-12-15 | 525.00 | 525.00 | 494.00 | 525.00 | 456.59 | 125,400 |
| 2022-12-14 | 500.00 | 530.00 | 494.00 | 530.00 | 460.94 | 637,500 |
| 2022-12-13 | 550.00 | 550.00 | 520.00 | 530.00 | 460.94 | 63,800 |
| 2022-12-12 | 550.00 | 550.00 | 515.00 | 550.00 | 478.34 | 95,300 |
| 2022-12-09 | 530.00 | 560.00 | 520.00 | 550.00 | 478.34 | 114,100 |
| 2022-12-08 | 500.00 | 550.00 | 472.00 | 545.00 | 473.99 | 110,400 |
| 2022-12-07 | 510.00 | 510.00 | 470.00 | 500.00 | 434.85 | 108,900 |
| 2022-12-06 | 470.00 | 490.00 | 438.00 | 490.00 | 426.15 | 122,400 |
| 2022-12-05 | 470.00 | 470.00 | 438.00 | 470.00 | 408.76 | 156,900 |
| 2022-12-02 | 450.00 | 470.00 | 440.00 | 470.00 | 408.76 | 160,200 |
| 2022-12-01 | 440.00 | 450.00 | 410.00 | 450.00 | 391.37 | 285,400 |
| 2022-11-30 | 400.00 | 440.00 | 398.00 | 440.00 | 382.67 | 509,000 |
| 2022-11-29 | 380.00 | 400.00 | 366.00 | 400.00 | 347.88 | 566,800 |
| 2022-11-28 | 390.00 | 390.00 | 370.00 | 380.00 | 330.49 | 121,100 |
| 2022-11-25 | 360.00 | 390.00 | 360.00 | 390.00 | 339.18 | 240,200 |
| 2022-11-24 | 364.00 | 378.00 | 362.00 | 362.00 | 314.83 | 95,100 |
| 2022-11-23 | 374.00 | 380.00 | 364.00 | 376.00 | 327.01 | 64,200 |
| 2022-11-22 | 376.00 | 378.00 | 364.00 | 376.00 | 327.01 | 77,200 |
| 2022-11-21 | 354.00 | 378.00 | 352.00 | 376.00 | 327.01 | 145,300 |
| 2022-11-18 | 350.00 | 358.00 | 340.00 | 354.00 | 307.87 | 270,300 |
| 2022-11-17 | 336.00 | 350.00 | 330.00 | 350.00 | 304.40 | 89,700 |
| 2022-11-16 | 334.00 | 338.00 | 318.00 | 338.00 | 293.96 | 68,900 |
| 2022-11-15 | 332.00 | 336.00 | 316.00 | 334.00 | 290.48 | 323,900 |
| 2022-11-14 | 334.00 | 336.00 | 322.00 | 332.00 | 288.74 | 158,200 |
| 2022-11-11 | 320.00 | 336.00 | 304.00 | 336.00 | 292.22 | 101,500 |
| 2022-11-10 | 320.00 | 324.00 | 312.00 | 320.00 | 278.30 | 289,600 |
| 2022-11-09 | 332.00 | 332.00 | 324.00 | 324.00 | 281.78 | 204,600 |
| 2022-11-08 | 326.00 | 340.00 | 318.00 | 332.00 | 288.74 | 172,300 |
| 2022-11-07 | 350.00 | 350.00 | 326.00 | 326.00 | 283.52 | 518,400 |
| 2022-11-04 | 346.00 | 350.00 | 328.00 | 350.00 | 304.40 | 272,000 |
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.