Galva Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 298.00 | 308.00 | 298.00 | 308.00 | 308.00 | 12,700 |
| 2026-07-24 | 304.00 | 304.00 | 298.00 | 300.00 | 300.00 | 30,800 |
| 2026-07-23 | 312.00 | 312.00 | 306.00 | 308.00 | 308.00 | 51,200 |
| 2026-07-22 | 314.00 | 314.00 | 300.00 | 308.00 | 308.00 | 23,500 |
| 2026-07-21 | 314.00 | 314.00 | 306.00 | 310.00 | 310.00 | 23,600 |
| 2026-07-20 | 302.00 | 314.00 | 302.00 | 312.00 | 312.00 | 19,500 |
| 2026-07-17 | 302.00 | 308.00 | 298.00 | 306.00 | 306.00 | 90,800 |
| 2026-07-16 | 298.00 | 300.00 | 294.00 | 296.00 | 296.00 | 15,700 |
| 2026-07-15 | 292.00 | 300.00 | 292.00 | 298.00 | 298.00 | 168,100 |
| 2026-07-14 | 288.00 | 294.00 | 288.00 | 292.00 | 292.00 | 21,700 |
| 2026-07-13 | 294.00 | 294.00 | 288.00 | 288.00 | 288.00 | 21,600 |
| 2026-07-10 | 294.00 | 296.00 | 290.00 | 292.00 | 292.00 | 1,200 |
| 2026-07-09 | 294.00 | 294.00 | 288.00 | 288.00 | 288.00 | 7,900 |
| 2026-07-08 | 294.00 | 294.00 | 288.00 | 288.00 | 288.00 | 5,100 |
| 2026-07-07 | 290.00 | 292.00 | 290.00 | 292.00 | 292.00 | 16,000 |
| 2026-07-06 | 292.00 | 292.00 | 282.00 | 292.00 | 292.00 | 3,700 |
| 2026-07-03 | 294.00 | 294.00 | 282.00 | 290.00 | 290.00 | 3,800 |
| 2026-07-02 | 296.00 | 296.00 | 278.00 | 288.00 | 288.00 | 5,800 |
| 2026-07-01 | 282.00 | 296.00 | 282.00 | 288.00 | 288.00 | 4,300 |
| 2026-06-30 | 282.00 | 290.00 | 280.00 | 290.00 | 290.00 | 4,000 |
| 2026-06-29 | 298.00 | 298.00 | 278.00 | 286.00 | 286.00 | 21,000 |
| 2026-06-26 | 294.00 | 300.00 | 272.00 | 290.00 | 290.00 | 47,700 |
| 2026-06-25 | 290.00 | 302.00 | 290.00 | 294.00 | 294.00 | 39,100 |
| 2026-06-24 | 324.00 | 324.00 | 290.00 | 290.00 | 290.00 | 601,200 |
| 2026-06-23 | 322.00 | 370.00 | 310.00 | 328.00 | 318.00 | 1,068,600 |
| 2026-06-22 | 330.00 | 330.00 | 320.00 | 322.00 | 312.18 | 34,300 |
| 2026-06-19 | 324.00 | 330.00 | 318.00 | 318.00 | 308.30 | 46,200 |
| 2026-06-18 | 326.00 | 328.00 | 320.00 | 324.00 | 314.12 | 3,600 |
| 2026-06-17 | 322.00 | 330.00 | 318.00 | 320.00 | 310.24 | 4,100 |
| 2026-06-16 | 322.00 | 322.00 | 322.00 | 322.00 | 312.18 | 0 |
| 2026-06-15 | 308.00 | 324.00 | 308.00 | 322.00 | 312.18 | 6,200 |
| 2026-06-12 | 312.00 | 320.00 | 304.00 | 304.00 | 294.73 | 10,300 |
| 2026-06-11 | 320.00 | 324.00 | 300.00 | 300.00 | 290.85 | 16,500 |
| 2026-06-10 | 322.00 | 324.00 | 300.00 | 320.00 | 310.24 | 36,800 |
| 2026-06-09 | 324.00 | 324.00 | 290.00 | 322.00 | 312.18 | 12,800 |
| 2026-06-08 | 320.00 | 324.00 | 312.00 | 320.00 | 310.24 | 9,100 |
| 2026-06-05 | 324.00 | 326.00 | 320.00 | 320.00 | 310.24 | 22,200 |
| 2026-06-04 | 344.00 | 344.00 | 320.00 | 334.00 | 323.82 | 91,500 |
| 2026-06-03 | 336.00 | 336.00 | 320.00 | 334.00 | 323.82 | 101,300 |
| 2026-06-02 | 332.00 | 342.00 | 326.00 | 336.00 | 325.76 | 6,200 |
| 2026-06-01 | 332.00 | 332.00 | 332.00 | 332.00 | 321.88 | 0 |
| 2026-05-29 | 348.00 | 348.00 | 332.00 | 332.00 | 321.88 | 13,900 |
| 2026-05-28 | 344.00 | 344.00 | 344.00 | 344.00 | 333.51 | 0 |
| 2026-05-27 | 344.00 | 344.00 | 344.00 | 344.00 | 333.51 | 0 |
| 2026-05-26 | 338.00 | 344.00 | 330.00 | 344.00 | 333.51 | 5,200 |
| 2026-05-25 | 322.00 | 332.00 | 320.00 | 330.00 | 319.94 | 2,600 |
| 2026-05-22 | 330.00 | 350.00 | 324.00 | 324.00 | 314.12 | 8,900 |
| 2026-05-21 | 348.00 | 348.00 | 330.00 | 336.00 | 325.76 | 9,500 |
| 2026-05-20 | 342.00 | 352.00 | 332.00 | 348.00 | 337.39 | 12,000 |
| 2026-05-19 | 356.00 | 356.00 | 328.00 | 342.00 | 331.57 | 21,200 |
| 2026-05-18 | 348.00 | 348.00 | 342.00 | 344.00 | 333.51 | 40,400 |
| 2026-05-15 | 350.00 | 350.00 | 350.00 | 350.00 | 339.33 | 0 |
| 2026-05-14 | 350.00 | 350.00 | 350.00 | 350.00 | 339.33 | 0 |
| 2026-05-13 | 352.00 | 356.00 | 342.00 | 350.00 | 339.33 | 59,700 |
| 2026-05-12 | 344.00 | 358.00 | 340.00 | 352.00 | 341.27 | 530,100 |
| 2026-05-11 | 336.00 | 344.00 | 334.00 | 344.00 | 333.51 | 17,500 |
| 2026-05-08 | 346.00 | 346.00 | 332.00 | 336.00 | 325.76 | 2,200 |
| 2026-05-07 | 344.00 | 344.00 | 330.00 | 344.00 | 333.51 | 1,200 |
| 2026-05-06 | 340.00 | 344.00 | 332.00 | 344.00 | 333.51 | 18,200 |
| 2026-05-05 | 338.00 | 350.00 | 338.00 | 340.00 | 329.63 | 16,600 |
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.