Galva Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 328.00 | 334.00 | 328.00 | 328.00 | 318.00 | 12,200 |
| 2025-08-12 | 334.00 | 334.00 | 326.00 | 326.00 | 316.06 | 18,900 |
| 2025-08-11 | 334.00 | 334.00 | 330.00 | 334.00 | 323.82 | 153,300 |
| 2025-08-08 | 324.00 | 348.00 | 324.00 | 332.00 | 321.88 | 297,800 |
| 2025-08-07 | 326.00 | 326.00 | 310.00 | 324.00 | 314.12 | 18,300 |
| 2025-08-06 | 338.00 | 338.00 | 322.00 | 326.00 | 316.06 | 5,200 |
| 2025-08-05 | 334.00 | 334.00 | 324.00 | 326.00 | 316.06 | 51,000 |
| 2025-08-04 | 338.00 | 344.00 | 332.00 | 336.00 | 325.76 | 20,500 |
| 2025-08-01 | 340.00 | 340.00 | 326.00 | 338.00 | 327.70 | 5,700 |
| 2025-07-31 | 332.00 | 352.00 | 330.00 | 330.00 | 319.94 | 130,600 |
| 2025-07-30 | 326.00 | 330.00 | 310.00 | 324.00 | 314.12 | 22,100 |
| 2025-07-29 | 330.00 | 330.00 | 330.00 | 330.00 | 319.94 | 2,900 |
| 2025-07-28 | 334.00 | 334.00 | 328.00 | 330.00 | 319.94 | 9,900 |
| 2025-07-25 | 338.00 | 338.00 | 326.00 | 334.00 | 323.82 | 8,700 |
| 2025-07-24 | 332.00 | 338.00 | 326.00 | 326.00 | 316.06 | 400 |
| 2025-07-23 | 338.00 | 338.00 | 326.00 | 332.00 | 321.88 | 3,700 |
| 2025-07-22 | 336.00 | 336.00 | 330.00 | 334.00 | 323.82 | 5,600 |
| 2025-07-21 | 336.00 | 336.00 | 330.00 | 330.00 | 319.94 | 3,600 |
| 2025-07-18 | 332.00 | 340.00 | 328.00 | 338.00 | 327.70 | 8,600 |
| 2025-07-17 | 326.00 | 332.00 | 326.00 | 332.00 | 321.88 | 2,400 |
| 2025-07-16 | 326.00 | 328.00 | 324.00 | 324.00 | 314.12 | 7,600 |
| 2025-07-15 | 326.00 | 338.00 | 326.00 | 328.00 | 318.00 | 17,500 |
| 2025-07-14 | 320.00 | 338.00 | 316.00 | 328.00 | 318.00 | 77,000 |
| 2025-07-11 | 322.00 | 322.00 | 316.00 | 320.00 | 310.24 | 1,700 |
| 2025-07-10 | 316.00 | 320.00 | 310.00 | 320.00 | 310.24 | 9,400 |
| 2025-07-09 | 316.00 | 320.00 | 308.00 | 316.00 | 306.37 | 19,600 |
| 2025-07-08 | 318.00 | 328.00 | 300.00 | 306.00 | 296.67 | 27,900 |
| 2025-07-07 | 326.00 | 326.00 | 310.00 | 310.00 | 300.55 | 9,100 |
| 2025-07-04 | 316.00 | 350.00 | 306.00 | 326.00 | 316.06 | 66,000 |
| 2025-07-03 | 334.00 | 334.00 | 290.00 | 308.00 | 298.61 | 51,500 |
| 2025-07-02 | 342.00 | 344.00 | 320.00 | 332.00 | 321.88 | 55,000 |
| 2025-07-01 | 350.00 | 352.00 | 348.00 | 352.00 | 326.73 | 63,500 |
| 2025-06-30 | 350.00 | 352.00 | 340.00 | 352.00 | 326.73 | 60,500 |
| 2025-06-26 | 342.00 | 356.00 | 338.00 | 348.00 | 323.01 | 15,100 |
| 2025-06-25 | 338.00 | 344.00 | 338.00 | 338.00 | 313.73 | 32,800 |
| 2025-06-24 | 342.00 | 348.00 | 338.00 | 338.00 | 313.73 | 6,100 |
| 2025-06-23 | 350.00 | 350.00 | 328.00 | 346.00 | 321.16 | 23,500 |
| 2025-06-20 | 324.00 | 350.00 | 324.00 | 348.00 | 323.01 | 15,200 |
| 2025-06-19 | 344.00 | 344.00 | 302.00 | 342.00 | 317.44 | 48,600 |
| 2025-06-18 | 344.00 | 344.00 | 328.00 | 342.00 | 317.44 | 17,000 |
| 2025-06-17 | 346.00 | 350.00 | 330.00 | 338.00 | 313.73 | 14,800 |
| 2025-06-16 | 344.00 | 344.00 | 340.00 | 342.00 | 317.44 | 7,800 |
| 2025-06-13 | 352.00 | 352.00 | 322.00 | 344.00 | 319.30 | 5,200 |
| 2025-06-12 | 346.00 | 352.00 | 332.00 | 332.00 | 308.16 | 4,600 |
| 2025-06-11 | 334.00 | 358.00 | 332.00 | 340.00 | 315.59 | 13,100 |
| 2025-06-10 | 326.00 | 368.00 | 326.00 | 346.00 | 321.16 | 110,400 |
| 2025-06-05 | 330.00 | 336.00 | 322.00 | 326.00 | 302.59 | 3,100 |
| 2025-06-04 | 324.00 | 332.00 | 318.00 | 332.00 | 308.16 | 9,000 |
| 2025-06-03 | 336.00 | 336.00 | 324.00 | 324.00 | 300.74 | 7,300 |
| 2025-06-02 | 324.00 | 336.00 | 322.00 | 334.00 | 310.02 | 14,600 |
| 2025-05-28 | 322.00 | 348.00 | 322.00 | 332.00 | 308.16 | 4,000 |
| 2025-05-27 | 336.00 | 336.00 | 320.00 | 332.00 | 308.16 | 5,800 |
| 2025-05-26 | 338.00 | 342.00 | 336.00 | 336.00 | 311.87 | 40,400 |
| 2025-05-23 | 328.00 | 338.00 | 328.00 | 338.00 | 313.73 | 2,100 |
| 2025-05-22 | 324.00 | 328.00 | 320.00 | 328.00 | 304.45 | 3,800 |
| 2025-05-21 | 320.00 | 328.00 | 316.00 | 324.00 | 300.74 | 6,600 |
| 2025-05-20 | 328.00 | 328.00 | 320.00 | 322.00 | 298.88 | 900 |
| 2025-05-19 | 326.00 | 328.00 | 312.00 | 328.00 | 304.45 | 2,700 |
| 2025-05-16 | 324.00 | 334.00 | 312.00 | 326.00 | 302.59 | 11,500 |
| 2025-05-15 | 330.00 | 330.00 | 312.00 | 326.00 | 302.59 | 16,300 |
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.