Galva Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 328.00 | 328.00 | 310.00 | 328.00 | 304.45 | 15,300 |
| 2025-05-09 | 328.00 | 328.00 | 320.00 | 326.00 | 302.59 | 2,700 |
| 2025-05-08 | 332.00 | 334.00 | 328.00 | 328.00 | 304.45 | 15,100 |
| 2025-05-07 | 328.00 | 348.00 | 326.00 | 334.00 | 310.02 | 6,700 |
| 2025-05-06 | 338.00 | 342.00 | 326.00 | 330.00 | 306.31 | 60,500 |
| 2025-05-05 | 322.00 | 388.00 | 322.00 | 338.00 | 313.73 | 264,500 |
| 2025-05-02 | 324.00 | 324.00 | 318.00 | 322.00 | 298.88 | 9,800 |
| 2025-04-30 | 324.00 | 334.00 | 322.00 | 324.00 | 300.74 | 22,500 |
| 2025-04-29 | 336.00 | 336.00 | 320.00 | 334.00 | 310.02 | 1,300 |
| 2025-04-28 | 334.00 | 340.00 | 320.00 | 320.00 | 297.02 | 18,000 |
| 2025-04-25 | 332.00 | 350.00 | 330.00 | 330.00 | 306.31 | 28,000 |
| 2025-04-24 | 316.00 | 388.00 | 316.00 | 332.00 | 308.16 | 232,100 |
| 2025-04-23 | 324.00 | 324.00 | 314.00 | 320.00 | 297.02 | 63,800 |
| 2025-04-22 | 312.00 | 314.00 | 310.00 | 314.00 | 291.45 | 53,000 |
| 2025-04-21 | 302.00 | 316.00 | 296.00 | 312.00 | 289.60 | 7,700 |
| 2025-04-17 | 316.00 | 322.00 | 310.00 | 310.00 | 287.74 | 2,200 |
| 2025-04-16 | 308.00 | 320.00 | 308.00 | 316.00 | 293.31 | 3,700 |
| 2025-04-15 | 320.00 | 322.00 | 302.00 | 308.00 | 285.88 | 24,400 |
| 2025-04-14 | 314.00 | 316.00 | 308.00 | 310.00 | 287.74 | 2,400 |
| 2025-04-11 | 318.00 | 318.00 | 314.00 | 316.00 | 293.31 | 1,600 |
| 2025-04-10 | 312.00 | 318.00 | 304.00 | 318.00 | 295.17 | 30,400 |
| 2025-04-09 | 294.00 | 312.00 | 294.00 | 312.00 | 289.60 | 5,600 |
| 2025-04-08 | 290.00 | 310.00 | 290.00 | 310.00 | 287.74 | 8,400 |
| 2025-03-27 | 324.00 | 324.00 | 312.00 | 318.00 | 295.17 | 6,800 |
| 2025-03-26 | 312.00 | 330.00 | 312.00 | 316.00 | 293.31 | 6,700 |
| 2025-03-25 | 320.00 | 320.00 | 310.00 | 320.00 | 297.02 | 10,900 |
| 2025-03-24 | 318.00 | 320.00 | 306.00 | 320.00 | 297.02 | 30,600 |
| 2025-03-21 | 320.00 | 320.00 | 310.00 | 320.00 | 297.02 | 333,600 |
| 2025-03-20 | 320.00 | 320.00 | 318.00 | 318.00 | 295.17 | 73,800 |
| 2025-03-19 | 318.00 | 340.00 | 310.00 | 320.00 | 297.02 | 13,100 |
| 2025-03-18 | 318.00 | 320.00 | 306.00 | 320.00 | 297.02 | 73,600 |
| 2025-03-17 | 320.00 | 320.00 | 316.00 | 318.00 | 295.17 | 2,300 |
| 2025-03-14 | 310.00 | 320.00 | 310.00 | 316.00 | 293.31 | 5,800 |
| 2025-03-13 | 312.00 | 312.00 | 310.00 | 310.00 | 287.74 | 1,500 |
| 2025-03-12 | 324.00 | 324.00 | 312.00 | 312.00 | 289.60 | 8,800 |
| 2025-03-11 | 316.00 | 316.00 | 312.00 | 314.00 | 291.45 | 2,100 |
| 2025-03-10 | 310.00 | 320.00 | 310.00 | 316.00 | 293.31 | 9,000 |
| 2025-03-07 | 320.00 | 320.00 | 308.00 | 310.00 | 287.74 | 19,800 |
| 2025-03-06 | 322.00 | 322.00 | 320.00 | 320.00 | 297.02 | 5,600 |
| 2025-03-05 | 308.00 | 320.00 | 308.00 | 320.00 | 297.02 | 9,000 |
| 2025-03-04 | 304.00 | 304.00 | 302.00 | 304.00 | 282.17 | 4,400 |
| 2025-03-03 | 306.00 | 306.00 | 298.00 | 304.00 | 282.17 | 9,200 |
| 2025-02-28 | 312.00 | 312.00 | 308.00 | 308.00 | 285.88 | 3,800 |
| 2025-02-27 | 324.00 | 340.00 | 308.00 | 312.00 | 289.60 | 92,900 |
| 2025-02-26 | 310.00 | 340.00 | 308.00 | 318.00 | 295.17 | 32,500 |
| 2025-02-25 | 338.00 | 346.00 | 308.00 | 308.00 | 285.88 | 69,900 |
| 2025-02-24 | 314.00 | 354.00 | 314.00 | 338.00 | 313.73 | 169,800 |
| 2025-02-21 | 338.00 | 360.00 | 302.00 | 314.00 | 291.45 | 32,700 |
| 2025-02-20 | 316.00 | 316.00 | 314.00 | 314.00 | 291.45 | 3,200 |
| 2025-02-19 | 322.00 | 322.00 | 316.00 | 316.00 | 293.31 | 1,200 |
| 2025-02-18 | 322.00 | 322.00 | 322.00 | 322.00 | 298.88 | 700 |
| 2025-02-17 | 324.00 | 330.00 | 320.00 | 322.00 | 298.88 | 5,800 |
| 2025-02-14 | 318.00 | 324.00 | 310.00 | 324.00 | 300.74 | 2,600 |
| 2025-02-13 | 324.00 | 326.00 | 310.00 | 318.00 | 295.17 | 9,800 |
| 2025-02-12 | 300.00 | 338.00 | 298.00 | 322.00 | 298.88 | 66,000 |
| 2025-02-11 | 320.00 | 320.00 | 280.00 | 294.00 | 272.89 | 2,700 |
| 2025-02-10 | 324.00 | 324.00 | 320.00 | 320.00 | 297.02 | 5,400 |
| 2025-02-07 | 324.00 | 324.00 | 276.00 | 322.00 | 298.88 | 12,900 |
| 2025-02-06 | 324.00 | 324.00 | 324.00 | 324.00 | 300.74 | 1,600 |
| 2025-02-05 | 324.00 | 328.00 | 324.00 | 324.00 | 300.74 | 24,600 |
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.