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 |
| 2025-10-17 | 336.00 | 336.00 | 320.00 | 330.00 | 319.94 | 14,800 |
| 2025-10-16 | 338.00 | 338.00 | 320.00 | 336.00 | 325.76 | 19,300 |
| 2025-10-15 | 338.00 | 338.00 | 328.00 | 336.00 | 325.76 | 11,300 |
| 2025-10-14 | 330.00 | 338.00 | 328.00 | 328.00 | 318.00 | 24,900 |
| 2025-10-13 | 334.00 | 338.00 | 326.00 | 326.00 | 316.06 | 36,500 |
| 2025-10-10 | 336.00 | 336.00 | 330.00 | 334.00 | 323.82 | 4,600 |
| 2025-10-09 | 338.00 | 338.00 | 326.00 | 336.00 | 325.76 | 1,600 |
| 2025-10-08 | 330.00 | 338.00 | 324.00 | 326.00 | 316.06 | 34,200 |
| 2025-10-07 | 338.00 | 338.00 | 324.00 | 336.00 | 325.76 | 83,200 |
| 2025-10-06 | 346.00 | 350.00 | 330.00 | 338.00 | 327.70 | 89,100 |
| 2025-10-03 | 330.00 | 340.00 | 324.00 | 336.00 | 325.76 | 171,500 |
| 2025-10-02 | 334.00 | 334.00 | 320.00 | 324.00 | 314.12 | 31,900 |
| 2025-10-01 | 334.00 | 334.00 | 328.00 | 334.00 | 323.82 | 4,100 |
| 2025-09-30 | 334.00 | 334.00 | 332.00 | 334.00 | 323.82 | 12,700 |
| 2025-09-29 | 330.00 | 336.00 | 330.00 | 332.00 | 321.88 | 16,700 |
| 2025-09-26 | 336.00 | 336.00 | 328.00 | 334.00 | 323.82 | 9,100 |
| 2025-09-25 | 334.00 | 336.00 | 332.00 | 332.00 | 321.88 | 107,100 |
| 2025-09-24 | 332.00 | 332.00 | 332.00 | 332.00 | 321.88 | 5,300 |
| 2025-09-23 | 332.00 | 336.00 | 328.00 | 334.00 | 323.82 | 12,200 |
| 2025-09-22 | 330.00 | 338.00 | 326.00 | 332.00 | 321.88 | 65,700 |
| 2025-09-19 | 336.00 | 336.00 | 332.00 | 336.00 | 325.76 | 2,900 |
| 2025-09-18 | 326.00 | 338.00 | 320.00 | 336.00 | 325.76 | 108,600 |
| 2025-09-17 | 330.00 | 334.00 | 320.00 | 334.00 | 323.82 | 19,000 |
| 2025-09-16 | 326.00 | 344.00 | 324.00 | 334.00 | 323.82 | 99,900 |
| 2025-09-15 | 326.00 | 330.00 | 324.00 | 328.00 | 318.00 | 11,000 |
| 2025-09-12 | 330.00 | 330.00 | 326.00 | 330.00 | 319.94 | 2,000 |
| 2025-09-11 | 320.00 | 330.00 | 320.00 | 330.00 | 319.94 | 2,600 |
| 2025-09-10 | 326.00 | 330.00 | 320.00 | 320.00 | 310.24 | 8,300 |
| 2025-09-09 | 328.00 | 332.00 | 312.00 | 326.00 | 316.06 | 50,700 |
| 2025-09-08 | 326.00 | 332.00 | 324.00 | 328.00 | 318.00 | 14,200 |
| 2025-09-05 | 326.00 | 326.00 | 326.00 | 326.00 | 316.06 | 0 |
| 2025-09-04 | 328.00 | 334.00 | 324.00 | 326.00 | 316.06 | 21,600 |
| 2025-09-03 | 328.00 | 334.00 | 324.00 | 328.00 | 318.00 | 9,800 |
| 2025-09-02 | 332.00 | 332.00 | 328.00 | 328.00 | 318.00 | 4,800 |
| 2025-09-01 | 320.00 | 334.00 | 320.00 | 324.00 | 314.12 | 10,400 |
| 2025-08-29 | 328.00 | 332.00 | 328.00 | 330.00 | 319.94 | 3,200 |
| 2025-08-28 | 334.00 | 338.00 | 322.00 | 330.00 | 319.94 | 23,100 |
| 2025-08-27 | 330.00 | 332.00 | 328.00 | 330.00 | 319.94 | 8,600 |
| 2025-08-26 | 332.00 | 332.00 | 324.00 | 328.00 | 318.00 | 99,200 |
| 2025-08-25 | 336.00 | 336.00 | 330.00 | 332.00 | 321.88 | 22,800 |
| 2025-08-22 | 334.00 | 336.00 | 330.00 | 336.00 | 325.76 | 700 |
| 2025-08-21 | 332.00 | 336.00 | 326.00 | 334.00 | 323.82 | 78,400 |
| 2025-08-20 | 334.00 | 334.00 | 332.00 | 332.00 | 321.88 | 14,000 |
| 2025-08-19 | 334.00 | 334.00 | 332.00 | 334.00 | 323.82 | 5,600 |
| 2025-08-18 | 334.00 | 334.00 | 334.00 | 334.00 | 323.82 | 0 |
| 2025-08-15 | 332.00 | 334.00 | 330.00 | 334.00 | 323.82 | 2,100 |
| 2025-08-14 | 324.00 | 334.00 | 324.00 | 332.00 | 321.88 | 1,200 |
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.