Galva Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 262.00 | 264.00 | 262.00 | 264.00 | 222.85 | 53,100 |
| 2022-02-04 | 268.00 | 270.00 | 262.00 | 264.00 | 222.85 | 107,600 |
| 2022-02-03 | 264.00 | 274.00 | 262.00 | 268.00 | 226.22 | 72,600 |
| 2022-02-02 | 262.00 | 264.00 | 258.00 | 262.00 | 221.16 | 132,900 |
| 2022-01-31 | 264.00 | 264.00 | 262.00 | 264.00 | 222.85 | 148,100 |
| 2022-01-28 | 270.00 | 270.00 | 266.00 | 270.00 | 227.91 | 72,000 |
| 2022-01-27 | 270.00 | 270.00 | 268.00 | 268.00 | 226.22 | 22,000 |
| 2022-01-26 | 270.00 | 270.00 | 266.00 | 270.00 | 227.91 | 72,700 |
| 2022-01-25 | 264.00 | 270.00 | 260.00 | 270.00 | 227.91 | 224,600 |
| 2022-01-24 | 270.00 | 270.00 | 266.00 | 270.00 | 227.91 | 15,300 |
| 2022-01-21 | 270.00 | 270.00 | 262.00 | 270.00 | 227.91 | 89,600 |
| 2022-01-20 | 270.00 | 270.00 | 262.00 | 270.00 | 227.91 | 84,800 |
| 2022-01-19 | 262.00 | 270.00 | 262.00 | 270.00 | 227.91 | 100,900 |
| 2022-01-18 | 262.00 | 268.00 | 262.00 | 268.00 | 226.22 | 13,600 |
| 2022-01-17 | 274.00 | 274.00 | 260.00 | 262.00 | 221.16 | 128,600 |
| 2022-01-14 | 268.00 | 276.00 | 268.00 | 268.00 | 226.22 | 24,900 |
| 2022-01-13 | 272.00 | 272.00 | 268.00 | 268.00 | 226.22 | 99,400 |
| 2022-01-12 | 270.00 | 276.00 | 270.00 | 272.00 | 229.60 | 13,300 |
| 2022-01-11 | 274.00 | 274.00 | 270.00 | 270.00 | 227.91 | 127,800 |
| 2022-01-10 | 276.00 | 278.00 | 270.00 | 278.00 | 234.67 | 79,000 |
| 2022-01-07 | 278.00 | 278.00 | 274.00 | 276.00 | 232.98 | 163,200 |
| 2022-01-06 | 274.00 | 278.00 | 274.00 | 278.00 | 234.67 | 266,200 |
| 2022-01-05 | 288.00 | 288.00 | 274.00 | 274.00 | 231.29 | 169,200 |
| 2022-01-04 | 284.00 | 288.00 | 280.00 | 288.00 | 243.11 | 237,500 |
| 2022-01-03 | 290.00 | 292.00 | 282.00 | 282.00 | 238.04 | 139,800 |
| 2021-12-30 | 286.00 | 290.00 | 280.00 | 290.00 | 244.80 | 167,800 |
| 2021-12-29 | 290.00 | 292.00 | 280.00 | 286.00 | 241.42 | 399,700 |
| 2021-12-28 | 286.00 | 290.00 | 280.00 | 290.00 | 244.80 | 174,800 |
| 2021-12-27 | 286.00 | 286.00 | 278.00 | 286.00 | 241.42 | 172,200 |
| 2021-12-24 | 286.00 | 286.00 | 280.00 | 284.00 | 239.73 | 82,500 |
| 2021-12-23 | 284.00 | 288.00 | 278.00 | 284.00 | 239.73 | 296,800 |
| 2021-12-22 | 280.00 | 284.00 | 276.00 | 284.00 | 239.73 | 162,800 |
| 2021-12-21 | 278.00 | 280.00 | 274.00 | 280.00 | 236.35 | 206,500 |
| 2021-12-20 | 286.00 | 286.00 | 268.00 | 282.00 | 238.04 | 354,200 |
| 2021-12-17 | 284.00 | 288.00 | 274.00 | 284.00 | 239.73 | 251,100 |
| 2021-12-16 | 272.00 | 290.00 | 266.00 | 286.00 | 241.42 | 299,100 |
| 2021-12-15 | 274.00 | 274.00 | 256.00 | 272.00 | 229.60 | 927,500 |
| 2021-12-14 | 280.00 | 286.00 | 272.00 | 274.00 | 231.29 | 895,500 |
| 2021-12-13 | 282.00 | 298.00 | 270.00 | 280.00 | 236.35 | 542,700 |
| 2021-12-10 | 278.00 | 290.00 | 278.00 | 282.00 | 238.04 | 133,900 |
| 2021-12-09 | 280.00 | 280.00 | 272.00 | 280.00 | 236.35 | 172,400 |
| 2021-12-08 | 274.00 | 280.00 | 272.00 | 280.00 | 236.35 | 172,900 |
| 2021-12-07 | 276.00 | 278.00 | 268.00 | 274.00 | 231.29 | 113,700 |
| 2021-12-06 | 276.00 | 278.00 | 272.00 | 278.00 | 234.67 | 125,300 |
| 2021-12-03 | 264.00 | 276.00 | 256.00 | 276.00 | 232.98 | 114,600 |
| 2021-12-02 | 278.00 | 278.00 | 268.00 | 274.00 | 231.29 | 106,100 |
| 2021-12-01 | 274.00 | 274.00 | 268.00 | 274.00 | 231.29 | 245,600 |
| 2021-11-30 | 280.00 | 280.00 | 272.00 | 278.00 | 234.67 | 246,000 |
| 2021-11-29 | 272.00 | 280.00 | 260.00 | 280.00 | 236.35 | 230,900 |
| 2021-11-26 | 268.00 | 272.00 | 264.00 | 272.00 | 229.60 | 196,500 |
| 2021-11-25 | 276.00 | 276.00 | 264.00 | 266.00 | 224.54 | 446,600 |
| 2021-11-24 | 278.00 | 278.00 | 272.00 | 276.00 | 232.98 | 116,400 |
| 2021-11-23 | 278.00 | 278.00 | 266.00 | 278.00 | 234.67 | 283,000 |
| 2021-11-22 | 270.00 | 278.00 | 268.00 | 278.00 | 234.67 | 271,100 |
| 2021-11-19 | 280.00 | 280.00 | 270.00 | 270.00 | 227.91 | 214,200 |
| 2021-11-18 | 276.00 | 282.00 | 266.00 | 280.00 | 236.35 | 316,100 |
| 2021-11-17 | 262.00 | 278.00 | 252.00 | 276.00 | 232.98 | 812,300 |
| 2021-11-16 | 260.00 | 268.00 | 250.00 | 268.00 | 226.22 | 375,700 |
| 2021-11-15 | 258.00 | 260.00 | 248.00 | 260.00 | 219.47 | 250,600 |
| 2021-11-12 | 252.00 | 258.00 | 248.00 | 258.00 | 217.78 | 81,600 |
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.