Galva Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 354.00 | 356.00 | 350.00 | 352.00 | 326.73 | 17,100 |
| 2024-10-31 | 346.00 | 360.00 | 346.00 | 352.00 | 326.73 | 12,200 |
| 2024-10-30 | 348.00 | 368.00 | 338.00 | 344.00 | 319.30 | 284,100 |
| 2024-10-29 | 348.00 | 348.00 | 344.00 | 344.00 | 319.30 | 1,100 |
| 2024-10-28 | 352.00 | 352.00 | 344.00 | 344.00 | 319.30 | 6,600 |
| 2024-10-25 | 352.00 | 356.00 | 340.00 | 352.00 | 326.73 | 53,400 |
| 2024-10-24 | 350.00 | 352.00 | 348.00 | 348.00 | 323.01 | 21,100 |
| 2024-10-23 | 354.00 | 356.00 | 348.00 | 348.00 | 323.01 | 17,500 |
| 2024-10-22 | 354.00 | 354.00 | 348.00 | 348.00 | 323.01 | 18,100 |
| 2024-10-21 | 344.00 | 368.00 | 340.00 | 342.00 | 317.44 | 120,900 |
| 2024-10-18 | 338.00 | 344.00 | 338.00 | 344.00 | 319.30 | 7,000 |
| 2024-10-17 | 344.00 | 344.00 | 336.00 | 338.00 | 313.73 | 116,400 |
| 2024-10-16 | 350.00 | 350.00 | 338.00 | 338.00 | 313.73 | 67,600 |
| 2024-10-15 | 360.00 | 360.00 | 342.00 | 342.00 | 317.44 | 19,300 |
| 2024-10-14 | 358.00 | 358.00 | 342.00 | 356.00 | 330.44 | 2,800 |
| 2024-10-11 | 360.00 | 360.00 | 354.00 | 354.00 | 328.58 | 800 |
| 2024-10-10 | 358.00 | 372.00 | 350.00 | 352.00 | 326.73 | 66,600 |
| 2024-10-09 | 358.00 | 358.00 | 352.00 | 356.00 | 330.44 | 11,700 |
| 2024-10-08 | 350.00 | 364.00 | 350.00 | 360.00 | 334.15 | 5,200 |
| 2024-10-07 | 364.00 | 364.00 | 350.00 | 358.00 | 332.29 | 6,000 |
| 2024-10-04 | 362.00 | 362.00 | 358.00 | 360.00 | 334.15 | 4,200 |
| 2024-10-03 | 362.00 | 374.00 | 354.00 | 362.00 | 336.01 | 6,300 |
| 2024-10-02 | 360.00 | 380.00 | 356.00 | 362.00 | 336.01 | 21,800 |
| 2024-10-01 | 364.00 | 364.00 | 354.00 | 360.00 | 334.15 | 4,400 |
| 2024-09-30 | 358.00 | 390.00 | 352.00 | 358.00 | 332.29 | 260,400 |
| 2024-09-27 | 348.00 | 370.00 | 348.00 | 358.00 | 332.29 | 152,200 |
| 2024-09-26 | 346.00 | 384.00 | 338.00 | 348.00 | 323.01 | 337,500 |
| 2024-09-25 | 342.00 | 408.00 | 338.00 | 340.00 | 315.59 | 814,200 |
| 2024-09-24 | 344.00 | 344.00 | 336.00 | 338.00 | 313.73 | 14,300 |
| 2024-09-23 | 342.00 | 356.00 | 338.00 | 338.00 | 313.73 | 50,000 |
| 2024-09-20 | 344.00 | 352.00 | 342.00 | 342.00 | 317.44 | 19,300 |
| 2024-09-19 | 340.00 | 342.00 | 340.00 | 342.00 | 317.44 | 2,500 |
| 2024-09-18 | 344.00 | 344.00 | 340.00 | 342.00 | 317.44 | 3,200 |
| 2024-09-17 | 340.00 | 364.00 | 340.00 | 344.00 | 319.30 | 103,700 |
| 2024-09-13 | 344.00 | 344.00 | 340.00 | 342.00 | 317.44 | 19,200 |
| 2024-09-12 | 350.00 | 350.00 | 340.00 | 344.00 | 319.30 | 7,500 |
| 2024-09-11 | 346.00 | 346.00 | 340.00 | 346.00 | 321.16 | 2,800 |
| 2024-09-10 | 336.00 | 382.00 | 336.00 | 346.00 | 321.16 | 248,000 |
| 2024-09-09 | 334.00 | 344.00 | 334.00 | 340.00 | 315.59 | 6,800 |
| 2024-09-06 | 334.00 | 334.00 | 334.00 | 334.00 | 310.02 | 1,400 |
| 2024-09-05 | 332.00 | 334.00 | 332.00 | 332.00 | 308.16 | 1,900 |
| 2024-09-04 | 332.00 | 336.00 | 330.00 | 330.00 | 306.31 | 2,300 |
| 2024-09-03 | 334.00 | 334.00 | 330.00 | 330.00 | 306.31 | 5,300 |
| 2024-09-02 | 330.00 | 338.00 | 330.00 | 330.00 | 306.31 | 5,900 |
| 2024-08-30 | 332.00 | 332.00 | 332.00 | 332.00 | 308.16 | 27,000 |
| 2024-08-29 | 336.00 | 340.00 | 332.00 | 334.00 | 310.02 | 16,200 |
| 2024-08-28 | 342.00 | 342.00 | 330.00 | 334.00 | 310.02 | 7,200 |
| 2024-08-27 | 336.00 | 336.00 | 334.00 | 336.00 | 311.87 | 9,300 |
| 2024-08-26 | 332.00 | 336.00 | 332.00 | 334.00 | 310.02 | 9,000 |
| 2024-08-23 | 336.00 | 336.00 | 330.00 | 334.00 | 310.02 | 5,800 |
| 2024-08-22 | 334.00 | 340.00 | 310.00 | 336.00 | 311.87 | 46,700 |
| 2024-08-21 | 338.00 | 346.00 | 336.00 | 336.00 | 311.87 | 4,600 |
| 2024-08-20 | 346.00 | 346.00 | 330.00 | 338.00 | 313.73 | 103,500 |
| 2024-08-19 | 354.00 | 372.00 | 346.00 | 346.00 | 321.16 | 29,600 |
| 2024-08-16 | 354.00 | 354.00 | 344.00 | 344.00 | 319.30 | 4,800 |
| 2024-08-15 | 342.00 | 346.00 | 342.00 | 344.00 | 319.30 | 5,500 |
| 2024-08-14 | 346.00 | 348.00 | 330.00 | 344.00 | 319.30 | 9,500 |
| 2024-08-13 | 350.00 | 350.00 | 346.00 | 346.00 | 321.16 | 13,600 |
| 2024-08-12 | 354.00 | 354.00 | 348.00 | 350.00 | 324.87 | 25,600 |
| 2024-08-09 | 356.00 | 356.00 | 354.00 | 354.00 | 328.58 | 15,000 |
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.