Galva Technologies Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 300.00 | 350.00 | 300.00 | 340.00 | 340.00 | 360,900 |
| 2026-10-22 | 290.00 | 322.00 | 290.00 | 298.00 | 298.00 | 16,500 |
| 2026-10-21 | 292.00 | 310.00 | 290.00 | 290.00 | 290.00 | 15,500 |
| 2026-10-20 | 300.00 | 314.00 | 290.00 | 290.00 | 290.00 | 19,600 |
| 2026-10-19 | 292.00 | 292.00 | 282.00 | 290.00 | 290.00 | 30,300 |
| 2026-10-16 | 308.00 | 314.00 | 290.00 | 294.00 | 294.00 | 94,600 |
| 2026-10-15 | 330.00 | 334.00 | 314.00 | 320.00 | 320.00 | 13,200 |
| 2026-10-14 | 318.00 | 318.00 | 314.00 | 314.00 | 314.00 | 9,100 |
| 2026-10-13 | 324.00 | 324.00 | 312.00 | 318.00 | 318.00 | 14,000 |
| 2026-10-12 | 320.00 | 324.00 | 306.00 | 322.00 | 322.00 | 96,200 |
| 2026-10-09 | 326.00 | 326.00 | 320.00 | 326.00 | 326.00 | 3,700 |
| 2026-10-08 | 326.00 | 328.00 | 312.00 | 326.00 | 326.00 | 10,900 |
| 2026-10-07 | 322.00 | 328.00 | 318.00 | 322.00 | 322.00 | 7,400 |
| 2026-10-06 | 324.00 | 326.00 | 318.00 | 322.00 | 322.00 | 38,200 |
| 2026-10-05 | 316.00 | 320.00 | 310.00 | 318.00 | 318.00 | 41,200 |
| 2026-10-02 | 332.00 | 332.00 | 316.00 | 324.00 | 324.00 | 10,200 |
| 2026-10-01 | 320.00 | 340.00 | 318.00 | 322.00 | 322.00 | 26,800 |
| 2026-09-30 | 330.00 | 344.00 | 314.00 | 320.00 | 320.00 | 119,100 |
| 2026-09-29 | 324.00 | 342.00 | 310.00 | 330.00 | 330.00 | 23,700 |
| 2026-09-28 | 326.00 | 326.00 | 314.00 | 324.00 | 324.00 | 19,500 |
| 2026-09-25 | 324.00 | 342.00 | 312.00 | 326.00 | 326.00 | 106,700 |
| 2026-09-24 | 342.00 | 342.00 | 324.00 | 330.00 | 330.00 | 8,800 |
| 2026-09-23 | 340.00 | 342.00 | 314.00 | 334.00 | 334.00 | 59,400 |
Page 1 of 1 · 23 trading days
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.