Galva Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 380.00 | 388.00 | 374.00 | 388.00 | 376.17 | 12,100 |
| 2026-02-02 | 392.00 | 392.00 | 380.00 | 382.00 | 370.35 | 7,800 |
| 2026-01-30 | 374.00 | 392.00 | 366.00 | 392.00 | 380.05 | 33,800 |
| 2026-01-29 | 406.00 | 406.00 | 348.00 | 366.00 | 354.84 | 229,200 |
| 2026-01-28 | 408.00 | 410.00 | 350.00 | 408.00 | 395.56 | 378,500 |
| 2026-01-27 | 416.00 | 416.00 | 400.00 | 404.00 | 391.68 | 35,400 |
| 2026-01-26 | 414.00 | 422.00 | 408.00 | 416.00 | 403.32 | 201,100 |
| 2026-01-23 | 416.00 | 416.00 | 402.00 | 412.00 | 399.44 | 134,300 |
| 2026-01-22 | 412.00 | 420.00 | 406.00 | 412.00 | 399.44 | 26,700 |
| 2026-01-21 | 414.00 | 420.00 | 404.00 | 406.00 | 393.62 | 108,400 |
| 2026-01-20 | 410.00 | 428.00 | 400.00 | 414.00 | 401.38 | 347,000 |
| 2026-01-19 | 402.00 | 410.00 | 400.00 | 408.00 | 395.56 | 71,800 |
| 2026-01-16 | 400.00 | 400.00 | 400.00 | 400.00 | 387.80 | 0 |
| 2026-01-15 | 404.00 | 418.00 | 400.00 | 400.00 | 387.80 | 94,700 |
| 2026-01-14 | 410.00 | 410.00 | 392.00 | 400.00 | 387.80 | 75,900 |
| 2026-01-13 | 416.00 | 416.00 | 400.00 | 410.00 | 397.50 | 58,800 |
| 2026-01-12 | 410.00 | 416.00 | 406.00 | 414.00 | 401.38 | 56,900 |
| 2026-01-09 | 406.00 | 416.00 | 404.00 | 408.00 | 395.56 | 75,900 |
| 2026-01-08 | 418.00 | 418.00 | 398.00 | 404.00 | 391.68 | 76,400 |
| 2026-01-07 | 418.00 | 420.00 | 408.00 | 418.00 | 405.26 | 64,900 |
| 2026-01-06 | 418.00 | 420.00 | 410.00 | 418.00 | 405.26 | 77,300 |
| 2026-01-05 | 390.00 | 420.00 | 390.00 | 420.00 | 407.20 | 647,900 |
| 2026-01-02 | 430.00 | 430.00 | 404.00 | 418.00 | 405.26 | 177,200 |
| 2026-01-01 | 428.00 | 428.00 | 428.00 | 428.00 | 414.95 | 0 |
| 2025-12-31 | 428.00 | 428.00 | 428.00 | 428.00 | 414.95 | 0 |
| 2025-12-30 | 400.00 | 430.00 | 390.00 | 428.00 | 414.95 | 408,200 |
| 2025-12-29 | 392.00 | 404.00 | 390.00 | 398.00 | 385.87 | 54,300 |
| 2025-12-26 | 392.00 | 392.00 | 392.00 | 392.00 | 380.05 | 0 |
| 2025-12-25 | 392.00 | 392.00 | 392.00 | 392.00 | 380.05 | 0 |
| 2025-12-24 | 400.00 | 406.00 | 392.00 | 392.00 | 380.05 | 34,300 |
| 2025-12-23 | 402.00 | 402.00 | 396.00 | 398.00 | 385.87 | 71,600 |
| 2025-12-22 | 402.00 | 402.00 | 398.00 | 398.00 | 385.87 | 22,500 |
| 2025-12-19 | 408.00 | 410.00 | 396.00 | 398.00 | 385.87 | 89,100 |
| 2025-12-18 | 402.00 | 418.00 | 394.00 | 410.00 | 397.50 | 69,300 |
| 2025-12-17 | 416.00 | 438.00 | 392.00 | 408.00 | 395.56 | 276,200 |
| 2025-12-16 | 406.00 | 442.00 | 400.00 | 414.00 | 401.38 | 460,500 |
| 2025-12-15 | 418.00 | 418.00 | 382.00 | 406.00 | 393.62 | 43,000 |
| 2025-12-12 | 414.00 | 414.00 | 410.00 | 412.00 | 399.44 | 67,200 |
| 2025-12-11 | 412.00 | 426.00 | 410.00 | 412.00 | 399.44 | 110,500 |
| 2025-12-10 | 416.00 | 416.00 | 392.00 | 410.00 | 397.50 | 9,100 |
| 2025-12-09 | 414.00 | 416.00 | 406.00 | 416.00 | 403.32 | 56,900 |
| 2025-12-08 | 420.00 | 420.00 | 406.00 | 412.00 | 399.44 | 33,100 |
| 2025-12-05 | 418.00 | 418.00 | 400.00 | 414.00 | 401.38 | 19,800 |
| 2025-12-04 | 402.00 | 418.00 | 398.00 | 418.00 | 405.26 | 103,700 |
| 2025-12-03 | 390.00 | 420.00 | 388.00 | 408.00 | 395.56 | 151,700 |
| 2025-12-02 | 394.00 | 410.00 | 386.00 | 390.00 | 378.11 | 166,400 |
| 2025-12-01 | 402.00 | 408.00 | 390.00 | 396.00 | 383.93 | 103,300 |
| 2025-11-28 | 404.00 | 416.00 | 390.00 | 402.00 | 389.74 | 171,900 |
| 2025-11-27 | 414.00 | 418.00 | 402.00 | 404.00 | 391.68 | 125,200 |
| 2025-11-26 | 436.00 | 436.00 | 408.00 | 412.00 | 399.44 | 638,500 |
| 2025-11-25 | 424.00 | 428.00 | 410.00 | 426.00 | 413.01 | 89,800 |
| 2025-11-24 | 438.00 | 440.00 | 426.00 | 426.00 | 413.01 | 251,800 |
| 2025-11-21 | 450.00 | 450.00 | 430.00 | 438.00 | 424.65 | 187,800 |
| 2025-11-20 | 430.00 | 458.00 | 412.00 | 434.00 | 420.77 | 587,800 |
| 2025-11-19 | 418.00 | 420.00 | 406.00 | 412.00 | 399.44 | 102,500 |
| 2025-11-18 | 434.00 | 434.00 | 394.00 | 416.00 | 403.32 | 437,600 |
| 2025-11-17 | 442.00 | 474.00 | 432.00 | 432.00 | 418.83 | 647,600 |
| 2025-11-14 | 420.00 | 480.00 | 416.00 | 438.00 | 424.65 | 3,030,100 |
| 2025-11-13 | 424.00 | 426.00 | 408.00 | 412.00 | 399.44 | 463,200 |
| 2025-11-12 | 450.00 | 452.00 | 408.00 | 418.00 | 405.26 | 1,290,100 |
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.