Galva Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-03 | 324.00 | 348.00 | 312.00 | 348.00 | 302.66 | 406,900 |
| 2022-11-02 | 336.00 | 412.00 | 316.00 | 324.00 | 281.78 | 1,848,200 |
| 2022-11-01 | 340.00 | 346.00 | 318.00 | 330.00 | 287.00 | 342,100 |
| 2022-10-31 | 340.00 | 348.00 | 324.00 | 340.00 | 295.70 | 223,500 |
| 2022-10-28 | 314.00 | 340.00 | 300.00 | 338.00 | 293.96 | 563,500 |
| 2022-10-27 | 300.00 | 314.00 | 300.00 | 314.00 | 273.09 | 90,700 |
| 2022-10-26 | 302.00 | 310.00 | 300.00 | 300.00 | 260.91 | 104,100 |
| 2022-10-25 | 314.00 | 314.00 | 302.00 | 312.00 | 271.35 | 169,900 |
| 2022-10-24 | 306.00 | 314.00 | 292.00 | 314.00 | 273.09 | 265,900 |
| 2022-10-21 | 308.00 | 312.00 | 302.00 | 312.00 | 271.35 | 163,900 |
| 2022-10-20 | 302.00 | 310.00 | 302.00 | 308.00 | 267.87 | 161,300 |
| 2022-10-19 | 308.00 | 308.00 | 304.00 | 308.00 | 267.87 | 7,800 |
| 2022-10-18 | 310.00 | 316.00 | 300.00 | 310.00 | 269.61 | 26,200 |
| 2022-10-17 | 298.00 | 308.00 | 290.00 | 308.00 | 267.87 | 118,300 |
| 2022-10-14 | 306.00 | 308.00 | 302.00 | 306.00 | 266.13 | 68,600 |
| 2022-10-13 | 306.00 | 308.00 | 296.00 | 308.00 | 267.87 | 71,700 |
| 2022-10-12 | 298.00 | 306.00 | 294.00 | 306.00 | 266.13 | 244,100 |
| 2022-10-11 | 298.00 | 302.00 | 296.00 | 302.00 | 262.65 | 61,900 |
| 2022-10-10 | 304.00 | 304.00 | 296.00 | 298.00 | 259.17 | 43,100 |
| 2022-10-07 | 308.00 | 308.00 | 300.00 | 304.00 | 264.39 | 32,400 |
| 2022-10-06 | 306.00 | 308.00 | 298.00 | 308.00 | 267.87 | 124,400 |
| 2022-10-05 | 306.00 | 308.00 | 302.00 | 308.00 | 267.87 | 21,300 |
| 2022-10-04 | 304.00 | 306.00 | 300.00 | 306.00 | 266.13 | 43,600 |
| 2022-10-03 | 302.00 | 304.00 | 294.00 | 304.00 | 264.39 | 93,200 |
| 2022-09-30 | 302.00 | 302.00 | 282.00 | 302.00 | 262.65 | 181,500 |
| 2022-09-29 | 300.00 | 302.00 | 294.00 | 302.00 | 262.65 | 189,500 |
| 2022-09-28 | 300.00 | 302.00 | 294.00 | 302.00 | 262.65 | 190,600 |
| 2022-09-27 | 292.00 | 302.00 | 288.00 | 302.00 | 262.65 | 45,500 |
| 2022-09-26 | 294.00 | 294.00 | 290.00 | 294.00 | 255.69 | 36,500 |
| 2022-09-23 | 292.00 | 298.00 | 292.00 | 294.00 | 255.69 | 18,200 |
| 2022-09-22 | 288.00 | 302.00 | 288.00 | 302.00 | 262.65 | 18,800 |
| 2022-09-21 | 290.00 | 292.00 | 290.00 | 290.00 | 252.21 | 22,400 |
| 2022-09-20 | 298.00 | 298.00 | 290.00 | 296.00 | 257.43 | 40,500 |
| 2022-09-19 | 292.00 | 296.00 | 292.00 | 296.00 | 257.43 | 128,000 |
| 2022-09-16 | 300.00 | 300.00 | 300.00 | 300.00 | 260.91 | 12,000 |
| 2022-09-15 | 296.00 | 300.00 | 296.00 | 300.00 | 260.91 | 39,900 |
| 2022-09-14 | 296.00 | 296.00 | 296.00 | 296.00 | 257.43 | 12,400 |
| 2022-09-13 | 298.00 | 304.00 | 298.00 | 300.00 | 260.91 | 111,300 |
| 2022-09-12 | 284.00 | 304.00 | 284.00 | 304.00 | 264.39 | 169,500 |
| 2022-09-09 | 298.00 | 300.00 | 298.00 | 300.00 | 260.91 | 27,700 |
| 2022-09-08 | 296.00 | 302.00 | 296.00 | 302.00 | 262.65 | 67,700 |
| 2022-09-07 | 280.00 | 300.00 | 280.00 | 298.00 | 259.17 | 126,500 |
| 2022-09-06 | 294.00 | 300.00 | 294.00 | 300.00 | 260.91 | 38,800 |
| 2022-09-05 | 302.00 | 302.00 | 288.00 | 300.00 | 260.91 | 39,100 |
| 2022-09-02 | 294.00 | 302.00 | 292.00 | 302.00 | 262.65 | 66,900 |
| 2022-09-01 | 308.00 | 308.00 | 292.00 | 302.00 | 262.65 | 66,100 |
| 2022-08-31 | 292.00 | 308.00 | 280.00 | 308.00 | 267.87 | 165,400 |
| 2022-08-30 | 288.00 | 296.00 | 270.00 | 296.00 | 257.43 | 119,700 |
| 2022-08-29 | 310.00 | 310.00 | 290.00 | 290.00 | 252.21 | 198,300 |
| 2022-08-26 | 306.00 | 310.00 | 296.00 | 310.00 | 269.61 | 34,200 |
| 2022-08-25 | 306.00 | 308.00 | 300.00 | 308.00 | 267.87 | 107,300 |
| 2022-08-24 | 300.00 | 316.00 | 286.00 | 316.00 | 274.83 | 68,800 |
| 2022-08-23 | 296.00 | 318.00 | 296.00 | 306.00 | 266.13 | 72,700 |
| 2022-08-22 | 304.00 | 304.00 | 296.00 | 296.00 | 257.43 | 14,800 |
| 2022-08-19 | 298.00 | 298.00 | 294.00 | 296.00 | 257.43 | 14,000 |
| 2022-08-18 | 290.00 | 296.00 | 286.00 | 294.00 | 255.69 | 32,500 |
| 2022-08-16 | 300.00 | 300.00 | 288.00 | 290.00 | 252.21 | 40,900 |
| 2022-08-15 | 308.00 | 312.00 | 298.00 | 306.00 | 266.13 | 39,500 |
| 2022-08-12 | 310.00 | 310.00 | 302.00 | 308.00 | 267.87 | 39,300 |
| 2022-08-11 | 306.00 | 310.00 | 292.00 | 310.00 | 269.61 | 66,400 |
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.