Galva Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 368.00 | 378.00 | 350.00 | 360.00 | 349.02 | 28,400 |
| 2025-11-04 | 360.00 | 366.00 | 348.00 | 348.00 | 337.39 | 60,700 |
| 2025-11-03 | 380.00 | 380.00 | 356.00 | 360.00 | 349.02 | 172,900 |
| 2025-10-31 | 348.00 | 362.00 | 348.00 | 356.00 | 345.15 | 115,600 |
| 2025-10-30 | 340.00 | 350.00 | 340.00 | 346.00 | 335.45 | 7,100 |
| 2025-10-29 | 350.00 | 350.00 | 342.00 | 342.00 | 331.57 | 3,300 |
| 2025-10-28 | 346.00 | 352.00 | 342.00 | 342.00 | 331.57 | 69,000 |
| 2025-10-27 | 350.00 | 358.00 | 344.00 | 346.00 | 335.45 | 93,100 |
| 2025-10-24 | 336.00 | 360.00 | 330.00 | 350.00 | 339.33 | 120,000 |
| 2025-10-23 | 332.00 | 334.00 | 330.00 | 334.00 | 323.82 | 31,200 |
| 2025-10-22 | 330.00 | 334.00 | 322.00 | 334.00 | 323.82 | 20,700 |
| 2025-10-21 | 328.00 | 332.00 | 324.00 | 330.00 | 319.94 | 12,800 |
| 2025-10-20 | 330.00 | 334.00 | 320.00 | 328.00 | 318.00 | 12,500 |
← NewerPage 5 of 5 · 253 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.