Galva Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 348.00 | 348.00 | 332.00 | 336.00 | 325.76 | 59,300 |
| 2026-05-01 | 340.00 | 340.00 | 340.00 | 340.00 | 329.63 | 0 |
| 2026-04-30 | 346.00 | 346.00 | 330.00 | 340.00 | 329.63 | 6,200 |
| 2026-04-29 | 330.00 | 350.00 | 330.00 | 346.00 | 335.45 | 4,500 |
| 2026-04-28 | 352.00 | 352.00 | 330.00 | 330.00 | 319.94 | 4,700 |
| 2026-04-27 | 340.00 | 350.00 | 340.00 | 344.00 | 333.51 | 29,000 |
| 2026-04-24 | 338.00 | 346.00 | 332.00 | 340.00 | 329.63 | 4,800 |
| 2026-04-23 | 346.00 | 346.00 | 336.00 | 346.00 | 335.45 | 7,300 |
| 2026-04-22 | 340.00 | 352.00 | 340.00 | 348.00 | 337.39 | 3,100 |
| 2026-04-21 | 352.00 | 358.00 | 330.00 | 348.00 | 337.39 | 52,700 |
| 2026-04-20 | 342.00 | 350.00 | 342.00 | 342.00 | 331.57 | 6,500 |
| 2026-04-17 | 340.00 | 340.00 | 330.00 | 336.00 | 325.76 | 22,600 |
| 2026-04-16 | 338.00 | 340.00 | 338.00 | 338.00 | 327.70 | 5,600 |
| 2026-04-15 | 336.00 | 338.00 | 330.00 | 338.00 | 327.70 | 42,700 |
| 2026-04-14 | 338.00 | 356.00 | 332.00 | 340.00 | 329.63 | 44,100 |
| 2026-04-13 | 324.00 | 358.00 | 322.00 | 340.00 | 329.63 | 161,000 |
| 2026-04-10 | 334.00 | 334.00 | 324.00 | 326.00 | 316.06 | 6,000 |
| 2026-04-09 | 334.00 | 334.00 | 324.00 | 324.00 | 314.12 | 7,300 |
| 2026-04-08 | 338.00 | 338.00 | 324.00 | 328.00 | 318.00 | 100,900 |
| 2026-04-07 | 344.00 | 344.00 | 318.00 | 328.00 | 318.00 | 79,800 |
| 2026-04-06 | 330.00 | 338.00 | 324.00 | 326.00 | 316.06 | 7,500 |
| 2026-04-02 | 340.00 | 340.00 | 328.00 | 330.00 | 319.94 | 6,000 |
| 2026-04-01 | 330.00 | 352.00 | 330.00 | 338.00 | 327.70 | 44,000 |
| 2026-03-31 | 342.00 | 368.00 | 328.00 | 330.00 | 319.94 | 68,300 |
| 2026-03-30 | 348.00 | 348.00 | 324.00 | 328.00 | 318.00 | 22,900 |
| 2026-03-27 | 342.00 | 360.00 | 310.00 | 324.00 | 314.12 | 4,700 |
| 2026-03-26 | 360.00 | 360.00 | 348.00 | 354.00 | 343.21 | 51,200 |
| 2026-03-25 | 340.00 | 356.00 | 340.00 | 354.00 | 343.21 | 2,800 |
| 2026-03-17 | 342.00 | 342.00 | 330.00 | 340.00 | 329.63 | 12,800 |
| 2026-03-16 | 340.00 | 344.00 | 310.00 | 344.00 | 333.51 | 3,700 |
| 2026-03-13 | 334.00 | 340.00 | 310.00 | 340.00 | 329.63 | 48,200 |
| 2026-03-12 | 348.00 | 354.00 | 320.00 | 334.00 | 323.82 | 41,000 |
| 2026-03-11 | 360.00 | 360.00 | 336.00 | 348.00 | 337.39 | 12,400 |
| 2026-03-10 | 366.00 | 366.00 | 330.00 | 348.00 | 337.39 | 22,000 |
| 2026-03-09 | 346.00 | 356.00 | 324.00 | 356.00 | 345.15 | 78,400 |
| 2026-03-06 | 354.00 | 356.00 | 346.00 | 346.00 | 335.45 | 62,900 |
| 2026-03-05 | 338.00 | 358.00 | 338.00 | 354.00 | 343.21 | 19,700 |
| 2026-03-04 | 346.00 | 346.00 | 332.00 | 338.00 | 327.70 | 46,200 |
| 2026-03-03 | 346.00 | 352.00 | 346.00 | 346.00 | 335.45 | 27,700 |
| 2026-03-02 | 350.00 | 354.00 | 338.00 | 352.00 | 341.27 | 28,100 |
| 2026-02-27 | 340.00 | 356.00 | 332.00 | 350.00 | 339.33 | 25,300 |
| 2026-02-26 | 350.00 | 350.00 | 340.00 | 340.00 | 329.63 | 22,500 |
| 2026-02-25 | 356.00 | 356.00 | 342.00 | 350.00 | 339.33 | 5,500 |
| 2026-02-24 | 360.00 | 360.00 | 342.00 | 350.00 | 339.33 | 48,400 |
| 2026-02-23 | 360.00 | 360.00 | 352.00 | 356.00 | 345.15 | 37,300 |
| 2026-02-20 | 358.00 | 366.00 | 350.00 | 360.00 | 349.02 | 226,400 |
| 2026-02-19 | 362.00 | 362.00 | 348.00 | 354.00 | 343.21 | 94,400 |
| 2026-02-18 | 356.00 | 356.00 | 348.00 | 354.00 | 343.21 | 133,100 |
| 2026-02-13 | 386.00 | 386.00 | 344.00 | 356.00 | 345.15 | 1,089,300 |
| 2026-02-12 | 374.00 | 382.00 | 352.00 | 376.00 | 364.54 | 20,300 |
| 2026-02-11 | 376.00 | 380.00 | 364.00 | 374.00 | 362.60 | 55,300 |
| 2026-02-10 | 354.00 | 390.00 | 340.00 | 364.00 | 352.90 | 47,100 |
| 2026-02-09 | 376.00 | 376.00 | 352.00 | 376.00 | 364.54 | 31,300 |
| 2026-02-06 | 360.00 | 390.00 | 350.00 | 376.00 | 364.54 | 46,400 |
| 2026-02-05 | 382.00 | 382.00 | 380.00 | 380.00 | 368.41 | 12,900 |
| 2026-02-04 | 390.00 | 390.00 | 380.00 | 388.00 | 376.17 | 5,100 |
| 2026-02-03 | 380.00 | 388.00 | 374.00 | 388.00 | 376.17 | 12,100 |
| 2026-02-02 | 392.00 | 392.00 | 380.00 | 382.00 | 370.35 | 7,800 |
| 2026-01-30 | 374.00 | 392.00 | 366.00 | 392.00 | 380.05 | 33,800 |
| 2026-01-29 | 406.00 | 406.00 | 348.00 | 366.00 | 354.84 | 229,200 |
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.