Galva Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-11 | 252.00 | 252.00 | 248.00 | 252.00 | 212.72 | 260,900 |
| 2021-11-10 | 254.00 | 254.00 | 248.00 | 252.00 | 212.72 | 200,700 |
| 2021-11-09 | 256.00 | 260.00 | 254.00 | 254.00 | 214.41 | 124,400 |
| 2021-11-08 | 270.00 | 270.00 | 250.00 | 254.00 | 214.41 | 168,900 |
| 2021-11-05 | 252.00 | 272.00 | 250.00 | 260.00 | 219.47 | 425,900 |
| 2021-11-04 | 250.00 | 254.00 | 246.00 | 250.00 | 211.03 | 469,900 |
| 2021-11-03 | 258.00 | 260.00 | 240.00 | 248.00 | 209.34 | 1,226,700 |
| 2021-11-02 | 274.00 | 276.00 | 256.00 | 258.00 | 217.78 | 402,300 |
| 2021-11-01 | 278.00 | 278.00 | 270.00 | 274.00 | 231.29 | 219,300 |
| 2021-10-29 | 282.00 | 282.00 | 274.00 | 278.00 | 234.67 | 52,600 |
| 2021-10-28 | 280.00 | 284.00 | 270.00 | 282.00 | 238.04 | 103,600 |
| 2021-10-27 | 276.00 | 280.00 | 276.00 | 280.00 | 236.35 | 111,800 |
| 2021-10-26 | 280.00 | 280.00 | 274.00 | 276.00 | 232.98 | 40,700 |
| 2021-10-25 | 294.00 | 300.00 | 272.00 | 280.00 | 236.35 | 621,500 |
| 2021-10-22 | 268.00 | 288.00 | 268.00 | 288.00 | 243.11 | 396,600 |
| 2021-10-21 | 272.00 | 274.00 | 264.00 | 268.00 | 226.22 | 62,200 |
| 2021-10-19 | 274.00 | 274.00 | 272.00 | 272.00 | 229.60 | 27,000 |
| 2021-10-18 | 274.00 | 284.00 | 266.00 | 270.00 | 227.91 | 168,200 |
| 2021-10-15 | 268.00 | 272.00 | 268.00 | 270.00 | 227.91 | 48,300 |
| 2021-10-14 | 264.00 | 268.00 | 262.00 | 268.00 | 226.22 | 46,600 |
← NewerPage 21 of 21 · 1,220 trading days
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.