Galva Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 292.00 | 308.00 | 282.00 | 306.00 | 266.13 | 44,600 |
| 2022-08-09 | 288.00 | 288.00 | 276.00 | 288.00 | 250.47 | 161,500 |
| 2022-08-08 | 286.00 | 290.00 | 280.00 | 290.00 | 252.21 | 108,600 |
| 2022-08-05 | 296.00 | 302.00 | 286.00 | 288.00 | 250.47 | 67,400 |
| 2022-08-04 | 288.00 | 330.00 | 280.00 | 296.00 | 257.43 | 402,800 |
| 2022-08-03 | 272.00 | 300.00 | 270.00 | 280.00 | 243.52 | 244,300 |
| 2022-08-02 | 270.00 | 272.00 | 268.00 | 270.00 | 234.82 | 51,800 |
| 2022-08-01 | 270.00 | 272.00 | 268.00 | 268.00 | 233.08 | 48,600 |
| 2022-07-29 | 272.00 | 280.00 | 268.00 | 280.00 | 243.52 | 79,900 |
| 2022-07-28 | 276.00 | 288.00 | 268.00 | 280.00 | 243.52 | 126,800 |
| 2022-07-27 | 270.00 | 280.00 | 268.00 | 276.00 | 240.04 | 22,600 |
| 2022-07-26 | 270.00 | 270.00 | 268.00 | 270.00 | 234.82 | 20,800 |
| 2022-07-25 | 270.00 | 272.00 | 266.00 | 270.00 | 234.82 | 20,700 |
| 2022-07-22 | 264.00 | 270.00 | 264.00 | 270.00 | 234.82 | 86,100 |
| 2022-07-21 | 266.00 | 266.00 | 266.00 | 266.00 | 231.34 | 15,000 |
| 2022-07-20 | 268.00 | 268.00 | 266.00 | 266.00 | 231.34 | 38,100 |
| 2022-07-19 | 276.00 | 276.00 | 268.00 | 270.00 | 234.82 | 106,900 |
| 2022-07-18 | 270.00 | 276.00 | 266.00 | 276.00 | 240.04 | 44,300 |
| 2022-07-15 | 270.00 | 270.00 | 268.00 | 270.00 | 234.82 | 3,000 |
| 2022-07-14 | 272.00 | 272.00 | 270.00 | 270.00 | 234.82 | 24,500 |
| 2022-07-13 | 282.00 | 282.00 | 272.00 | 272.00 | 236.56 | 69,400 |
| 2022-07-12 | 278.00 | 282.00 | 272.00 | 282.00 | 245.26 | 16,500 |
| 2022-07-11 | 278.00 | 278.00 | 278.00 | 278.00 | 241.78 | 100 |
| 2022-07-08 | 278.00 | 280.00 | 278.00 | 280.00 | 243.52 | 34,300 |
| 2022-07-07 | 280.00 | 280.00 | 270.00 | 280.00 | 243.52 | 31,700 |
| 2022-07-06 | 278.00 | 280.00 | 270.00 | 280.00 | 243.52 | 31,800 |
| 2022-07-05 | 280.00 | 280.00 | 276.00 | 276.00 | 240.04 | 11,300 |
| 2022-07-04 | 276.00 | 280.00 | 262.00 | 280.00 | 243.52 | 49,000 |
| 2022-07-01 | 278.00 | 278.00 | 270.00 | 278.00 | 241.78 | 23,600 |
| 2022-06-30 | 278.00 | 278.00 | 272.00 | 278.00 | 241.78 | 36,400 |
| 2022-06-29 | 274.00 | 280.00 | 272.00 | 274.00 | 238.30 | 67,000 |
| 2022-06-28 | 274.00 | 294.00 | 270.00 | 272.00 | 229.60 | 516,000 |
| 2022-06-27 | 272.00 | 274.00 | 258.00 | 274.00 | 231.29 | 166,900 |
| 2022-06-24 | 272.00 | 274.00 | 268.00 | 272.00 | 229.60 | 127,200 |
| 2022-06-23 | 274.00 | 274.00 | 266.00 | 272.00 | 229.60 | 67,700 |
| 2022-06-22 | 264.00 | 272.00 | 262.00 | 272.00 | 229.60 | 153,900 |
| 2022-06-21 | 278.00 | 278.00 | 258.00 | 272.00 | 229.60 | 293,100 |
| 2022-06-20 | 258.00 | 272.00 | 254.00 | 272.00 | 229.60 | 670,200 |
| 2022-06-17 | 246.00 | 260.00 | 244.00 | 258.00 | 217.78 | 114,500 |
| 2022-06-16 | 250.00 | 260.00 | 246.00 | 260.00 | 219.47 | 178,700 |
| 2022-06-15 | 248.00 | 248.00 | 244.00 | 246.00 | 207.65 | 106,100 |
| 2022-06-14 | 248.00 | 254.00 | 248.00 | 248.00 | 209.34 | 106,000 |
| 2022-06-13 | 260.00 | 260.00 | 248.00 | 248.00 | 209.34 | 173,200 |
| 2022-06-10 | 256.00 | 260.00 | 252.00 | 258.00 | 217.78 | 41,700 |
| 2022-06-09 | 260.00 | 260.00 | 254.00 | 254.00 | 214.41 | 66,800 |
| 2022-06-08 | 254.00 | 260.00 | 254.00 | 256.00 | 216.10 | 89,100 |
| 2022-06-07 | 256.00 | 260.00 | 248.00 | 252.00 | 212.72 | 113,600 |
| 2022-06-06 | 256.00 | 264.00 | 256.00 | 256.00 | 216.10 | 125,000 |
| 2022-06-03 | 262.00 | 262.00 | 254.00 | 254.00 | 214.41 | 118,900 |
| 2022-06-02 | 268.00 | 270.00 | 256.00 | 262.00 | 221.16 | 81,600 |
| 2022-05-31 | 250.00 | 268.00 | 250.00 | 268.00 | 226.22 | 162,100 |
| 2022-05-30 | 262.00 | 264.00 | 250.00 | 250.00 | 211.03 | 444,800 |
| 2022-05-27 | 262.00 | 264.00 | 260.00 | 260.00 | 219.47 | 75,900 |
| 2022-05-25 | 258.00 | 262.00 | 256.00 | 256.00 | 216.10 | 80,000 |
| 2022-05-24 | 262.00 | 264.00 | 258.00 | 262.00 | 221.16 | 59,900 |
| 2022-05-23 | 262.00 | 264.00 | 258.00 | 262.00 | 221.16 | 74,900 |
| 2022-05-20 | 264.00 | 264.00 | 264.00 | 264.00 | 222.85 | 41,900 |
| 2022-05-19 | 260.00 | 266.00 | 260.00 | 264.00 | 222.85 | 76,300 |
| 2022-05-18 | 258.00 | 264.00 | 258.00 | 264.00 | 222.85 | 25,600 |
| 2022-05-17 | 264.00 | 264.00 | 260.00 | 260.00 | 219.47 | 24,600 |
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.