Galva Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-05 | 324.00 | 328.00 | 324.00 | 324.00 | 300.74 | 24,600 |
| 2025-02-04 | 320.00 | 324.00 | 310.00 | 324.00 | 300.74 | 6,700 |
| 2025-02-03 | 310.00 | 320.00 | 294.00 | 320.00 | 297.02 | 33,800 |
| 2025-01-31 | 302.00 | 320.00 | 300.00 | 320.00 | 297.02 | 36,600 |
| 2025-01-30 | 324.00 | 326.00 | 280.00 | 300.00 | 278.46 | 44,100 |
| 2025-01-24 | 316.00 | 330.00 | 314.00 | 328.00 | 304.45 | 10,200 |
| 2025-01-23 | 324.00 | 324.00 | 318.00 | 318.00 | 295.17 | 91,900 |
| 2025-01-22 | 324.00 | 328.00 | 318.00 | 328.00 | 304.45 | 13,300 |
| 2025-01-21 | 330.00 | 330.00 | 320.00 | 328.00 | 304.45 | 70,700 |
| 2025-01-20 | 320.00 | 330.00 | 314.00 | 330.00 | 306.31 | 9,400 |
| 2025-01-17 | 322.00 | 332.00 | 320.00 | 320.00 | 297.02 | 4,100 |
| 2025-01-16 | 334.00 | 334.00 | 320.00 | 322.00 | 298.88 | 43,300 |
| 2025-01-15 | 324.00 | 334.00 | 300.00 | 334.00 | 310.02 | 20,000 |
| 2025-01-14 | 324.00 | 328.00 | 294.00 | 328.00 | 304.45 | 7,500 |
| 2025-01-13 | 332.00 | 332.00 | 326.00 | 326.00 | 302.59 | 13,800 |
| 2025-01-10 | 314.00 | 330.00 | 314.00 | 330.00 | 306.31 | 9,300 |
| 2025-01-09 | 318.00 | 330.00 | 316.00 | 330.00 | 306.31 | 800 |
| 2025-01-08 | 336.00 | 336.00 | 316.00 | 326.00 | 302.59 | 15,200 |
| 2025-01-07 | 318.00 | 336.00 | 310.00 | 336.00 | 311.87 | 14,700 |
| 2025-01-06 | 326.00 | 342.00 | 316.00 | 318.00 | 295.17 | 80,800 |
| 2025-01-03 | 332.00 | 332.00 | 322.00 | 326.00 | 302.59 | 6,000 |
| 2025-01-02 | 330.00 | 336.00 | 326.00 | 336.00 | 311.87 | 4,700 |
| 2024-12-30 | 338.00 | 338.00 | 320.00 | 332.00 | 308.16 | 22,000 |
| 2024-12-27 | 340.00 | 340.00 | 324.00 | 338.00 | 313.73 | 4,200 |
| 2024-12-24 | 326.00 | 326.00 | 312.00 | 324.00 | 300.74 | 8,800 |
| 2024-12-23 | 264.00 | 348.00 | 264.00 | 326.00 | 302.59 | 18,600 |
| 2024-12-20 | 332.00 | 332.00 | 322.00 | 330.00 | 306.31 | 7,900 |
| 2024-12-19 | 326.00 | 330.00 | 326.00 | 326.00 | 302.59 | 2,600 |
| 2024-12-18 | 322.00 | 328.00 | 318.00 | 326.00 | 302.59 | 37,700 |
| 2024-12-17 | 330.00 | 332.00 | 322.00 | 332.00 | 308.16 | 13,100 |
| 2024-12-16 | 342.00 | 342.00 | 328.00 | 330.00 | 306.31 | 41,100 |
| 2024-12-13 | 348.00 | 348.00 | 332.00 | 342.00 | 317.44 | 16,600 |
| 2024-12-12 | 340.00 | 348.00 | 332.00 | 336.00 | 311.87 | 11,600 |
| 2024-12-11 | 348.00 | 348.00 | 334.00 | 340.00 | 315.59 | 3,400 |
| 2024-12-10 | 348.00 | 348.00 | 330.00 | 346.00 | 321.16 | 38,200 |
| 2024-12-09 | 352.00 | 352.00 | 330.00 | 340.00 | 315.59 | 48,000 |
| 2024-12-06 | 354.00 | 354.00 | 336.00 | 340.00 | 315.59 | 26,500 |
| 2024-12-05 | 350.00 | 362.00 | 342.00 | 342.00 | 317.44 | 55,800 |
| 2024-12-04 | 350.00 | 352.00 | 332.00 | 348.00 | 323.01 | 3,300 |
| 2024-12-03 | 348.00 | 348.00 | 348.00 | 348.00 | 323.01 | 700 |
| 2024-12-02 | 348.00 | 350.00 | 336.00 | 348.00 | 323.01 | 1,800 |
| 2024-11-29 | 346.00 | 348.00 | 330.00 | 348.00 | 323.01 | 34,300 |
| 2024-11-28 | 352.00 | 352.00 | 346.00 | 346.00 | 321.16 | 2,100 |
| 2024-11-26 | 350.00 | 352.00 | 342.00 | 352.00 | 326.73 | 1,800 |
| 2024-11-25 | 340.00 | 350.00 | 340.00 | 350.00 | 324.87 | 19,700 |
| 2024-11-22 | 348.00 | 350.00 | 344.00 | 350.00 | 324.87 | 2,300 |
| 2024-11-21 | 352.00 | 352.00 | 342.00 | 348.00 | 323.01 | 900 |
| 2024-11-20 | 338.00 | 348.00 | 334.00 | 348.00 | 323.01 | 1,800 |
| 2024-11-19 | 344.00 | 350.00 | 344.00 | 350.00 | 324.87 | 2,100 |
| 2024-11-18 | 354.00 | 354.00 | 342.00 | 350.00 | 324.87 | 11,000 |
| 2024-11-15 | 354.00 | 354.00 | 340.00 | 352.00 | 326.73 | 2,000 |
| 2024-11-14 | 352.00 | 352.00 | 340.00 | 352.00 | 326.73 | 23,900 |
| 2024-11-13 | 342.00 | 352.00 | 340.00 | 352.00 | 326.73 | 700 |
| 2024-11-12 | 346.00 | 352.00 | 342.00 | 352.00 | 326.73 | 9,300 |
| 2024-11-11 | 350.00 | 350.00 | 344.00 | 350.00 | 324.87 | 3,500 |
| 2024-11-08 | 352.00 | 372.00 | 350.00 | 350.00 | 324.87 | 16,100 |
| 2024-11-07 | 348.00 | 354.00 | 342.00 | 352.00 | 326.73 | 9,300 |
| 2024-11-06 | 352.00 | 354.00 | 348.00 | 352.00 | 326.73 | 10,300 |
| 2024-11-05 | 350.00 | 356.00 | 340.00 | 352.00 | 326.73 | 2,700 |
| 2024-11-04 | 352.00 | 360.00 | 350.00 | 350.00 | 324.87 | 12,400 |
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.