Galva Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 260.00 | 266.00 | 260.00 | 264.00 | 222.85 | 98,300 |
| 2022-05-12 | 262.00 | 264.00 | 260.00 | 260.00 | 219.47 | 48,800 |
| 2022-05-11 | 260.00 | 270.00 | 260.00 | 262.00 | 221.16 | 320,600 |
| 2022-05-10 | 260.00 | 262.00 | 254.00 | 262.00 | 221.16 | 129,500 |
| 2022-05-09 | 272.00 | 272.00 | 254.00 | 262.00 | 221.16 | 74,700 |
| 2022-04-28 | 262.00 | 272.00 | 262.00 | 272.00 | 229.60 | 116,200 |
| 2022-04-27 | 254.00 | 272.00 | 244.00 | 272.00 | 229.60 | 78,200 |
| 2022-04-26 | 250.00 | 260.00 | 250.00 | 254.00 | 214.41 | 14,100 |
| 2022-04-25 | 256.00 | 258.00 | 256.00 | 258.00 | 217.78 | 13,800 |
| 2022-04-22 | 250.00 | 268.00 | 250.00 | 256.00 | 216.10 | 12,100 |
| 2022-04-21 | 256.00 | 256.00 | 248.00 | 250.00 | 211.03 | 12,600 |
| 2022-04-20 | 258.00 | 268.00 | 248.00 | 256.00 | 216.10 | 324,800 |
| 2022-04-19 | 250.00 | 260.00 | 250.00 | 258.00 | 217.78 | 13,200 |
| 2022-04-18 | 250.00 | 256.00 | 236.00 | 250.00 | 211.03 | 35,300 |
| 2022-04-14 | 248.00 | 258.00 | 244.00 | 250.00 | 211.03 | 22,700 |
| 2022-04-13 | 252.00 | 266.00 | 252.00 | 260.00 | 219.47 | 11,400 |
| 2022-04-12 | 254.00 | 258.00 | 254.00 | 258.00 | 217.78 | 3,100 |
| 2022-04-11 | 260.00 | 262.00 | 250.00 | 260.00 | 219.47 | 25,300 |
| 2022-04-08 | 258.00 | 260.00 | 258.00 | 260.00 | 219.47 | 10,700 |
| 2022-04-07 | 264.00 | 264.00 | 256.00 | 258.00 | 217.78 | 55,400 |
| 2022-04-06 | 258.00 | 266.00 | 252.00 | 266.00 | 224.54 | 26,600 |
| 2022-04-05 | 260.00 | 264.00 | 252.00 | 264.00 | 222.85 | 10,700 |
| 2022-04-04 | 264.00 | 268.00 | 256.00 | 264.00 | 222.85 | 98,200 |
| 2022-04-01 | 264.00 | 264.00 | 262.00 | 264.00 | 222.85 | 22,900 |
| 2022-03-31 | 256.00 | 268.00 | 256.00 | 268.00 | 226.22 | 103,900 |
| 2022-03-30 | 270.00 | 270.00 | 252.00 | 270.00 | 227.91 | 185,400 |
| 2022-03-29 | 254.00 | 270.00 | 240.00 | 270.00 | 227.91 | 203,700 |
| 2022-03-28 | 256.00 | 258.00 | 256.00 | 256.00 | 216.10 | 21,900 |
| 2022-03-25 | 256.00 | 256.00 | 254.00 | 254.00 | 214.41 | 5,300 |
| 2022-03-24 | 254.00 | 260.00 | 250.00 | 256.00 | 216.10 | 30,400 |
| 2022-03-23 | 254.00 | 256.00 | 252.00 | 256.00 | 216.10 | 6,500 |
| 2022-03-22 | 260.00 | 260.00 | 242.00 | 254.00 | 214.41 | 134,300 |
| 2022-03-21 | 256.00 | 260.00 | 256.00 | 260.00 | 219.47 | 4,600 |
| 2022-03-18 | 256.00 | 260.00 | 256.00 | 260.00 | 219.47 | 3,400 |
| 2022-03-17 | 260.00 | 262.00 | 242.00 | 256.00 | 216.10 | 253,400 |
| 2022-03-16 | 258.00 | 262.00 | 256.00 | 260.00 | 219.47 | 50,700 |
| 2022-03-15 | 258.00 | 260.00 | 256.00 | 258.00 | 217.78 | 75,600 |
| 2022-03-14 | 260.00 | 266.00 | 256.00 | 258.00 | 217.78 | 56,800 |
| 2022-03-11 | 262.00 | 262.00 | 258.00 | 260.00 | 219.47 | 17,400 |
| 2022-03-10 | 266.00 | 266.00 | 256.00 | 262.00 | 221.16 | 27,200 |
| 2022-03-09 | 256.00 | 262.00 | 256.00 | 262.00 | 221.16 | 4,300 |
| 2022-03-08 | 264.00 | 264.00 | 256.00 | 256.00 | 216.10 | 111,900 |
| 2022-03-07 | 258.00 | 266.00 | 256.00 | 266.00 | 224.54 | 34,200 |
| 2022-03-04 | 260.00 | 260.00 | 258.00 | 260.00 | 219.47 | 5,000 |
| 2022-03-02 | 260.00 | 270.00 | 256.00 | 262.00 | 221.16 | 165,900 |
| 2022-03-01 | 262.00 | 266.00 | 256.00 | 260.00 | 219.47 | 56,300 |
| 2022-02-25 | 252.00 | 262.00 | 252.00 | 262.00 | 221.16 | 34,900 |
| 2022-02-24 | 256.00 | 260.00 | 254.00 | 260.00 | 219.47 | 64,300 |
| 2022-02-23 | 260.00 | 260.00 | 258.00 | 260.00 | 219.47 | 74,900 |
| 2022-02-22 | 268.00 | 268.00 | 260.00 | 264.00 | 222.85 | 31,100 |
| 2022-02-21 | 266.00 | 270.00 | 260.00 | 268.00 | 226.22 | 99,400 |
| 2022-02-18 | 248.00 | 268.00 | 248.00 | 266.00 | 224.54 | 391,800 |
| 2022-02-17 | 264.00 | 264.00 | 246.00 | 246.00 | 207.65 | 279,900 |
| 2022-02-16 | 260.00 | 268.00 | 260.00 | 264.00 | 222.85 | 13,100 |
| 2022-02-15 | 262.00 | 268.00 | 262.00 | 264.00 | 222.85 | 29,700 |
| 2022-02-14 | 266.00 | 268.00 | 258.00 | 266.00 | 224.54 | 47,500 |
| 2022-02-11 | 266.00 | 266.00 | 262.00 | 266.00 | 224.54 | 25,200 |
| 2022-02-10 | 266.00 | 266.00 | 266.00 | 266.00 | 224.54 | 29,500 |
| 2022-02-09 | 270.00 | 272.00 | 258.00 | 264.00 | 222.85 | 378,300 |
| 2022-02-08 | 264.00 | 268.00 | 264.00 | 268.00 | 226.22 | 53,100 |
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.