PT Galva Technologies Tbk (IDX:GLVA)
Indonesia · Delayed Price · Currency is IDR 350.00
+10.00 (2.94%)
At close: Feb 27, 2026
PT Galva Technologies Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 340.00 | 356.00 | 332.00 | 350.00 | - | 2.94% | 23,200 |
| Feb 26, 2026 | 350.00 | 350.00 | 340.00 | 340.00 | 340.00 | -2.86% | 22,500 |
| Feb 25, 2026 | 356.00 | 356.00 | 342.00 | 350.00 | 350.00 | - | 5,500 |
| Feb 24, 2026 | 360.00 | 360.00 | 342.00 | 350.00 | 350.00 | -1.69% | 48,400 |
| Feb 23, 2026 | 360.00 | 360.00 | 352.00 | 356.00 | 356.00 | -1.11% | 37,300 |
| Feb 20, 2026 | 358.00 | 366.00 | 350.00 | 360.00 | 360.00 | 1.69% | 226,400 |
| Feb 19, 2026 | 362.00 | 362.00 | 348.00 | 354.00 | 354.00 | - | 94,400 |
| Feb 18, 2026 | 356.00 | 356.00 | 348.00 | 354.00 | 354.00 | -0.56% | 133,100 |
| Feb 13, 2026 | 386.00 | 386.00 | 344.00 | 356.00 | 356.00 | -5.32% | 1,089,300 |
| Feb 12, 2026 | 374.00 | 382.00 | 352.00 | 376.00 | 376.00 | 0.53% | 20,300 |
| Feb 11, 2026 | 376.00 | 380.00 | 364.00 | 374.00 | 374.00 | 2.75% | 55,300 |
| Feb 10, 2026 | 354.00 | 390.00 | 340.00 | 364.00 | 364.00 | -3.19% | 47,100 |
| Feb 9, 2026 | 376.00 | 376.00 | 352.00 | 376.00 | 376.00 | - | 31,300 |
| Feb 6, 2026 | 360.00 | 390.00 | 350.00 | 376.00 | 376.00 | -1.05% | 46,400 |
| Feb 5, 2026 | 382.00 | 382.00 | 380.00 | 380.00 | 380.00 | -2.06% | 12,900 |
| Feb 4, 2026 | 390.00 | 390.00 | 380.00 | 388.00 | 388.00 | - | 5,100 |
| Feb 3, 2026 | 380.00 | 388.00 | 374.00 | 388.00 | 388.00 | 1.57% | 12,100 |
| Feb 2, 2026 | 392.00 | 392.00 | 380.00 | 382.00 | 382.00 | -2.55% | 7,800 |
| Jan 30, 2026 | 374.00 | 392.00 | 366.00 | 392.00 | 392.00 | 7.10% | 33,800 |
| Jan 29, 2026 | 406.00 | 406.00 | 348.00 | 366.00 | 366.00 | -10.29% | 229,200 |
| Jan 28, 2026 | 408.00 | 410.00 | 350.00 | 408.00 | 408.00 | 0.99% | 378,500 |
| Jan 27, 2026 | 416.00 | 416.00 | 400.00 | 404.00 | 404.00 | -2.88% | 35,400 |
| Jan 26, 2026 | 414.00 | 422.00 | 408.00 | 416.00 | 416.00 | 0.97% | 201,100 |
| Jan 23, 2026 | 416.00 | 416.00 | 402.00 | 412.00 | 412.00 | - | 134,300 |
| Jan 22, 2026 | 412.00 | 420.00 | 406.00 | 412.00 | 412.00 | 1.48% | 26,700 |
| Jan 21, 2026 | 414.00 | 420.00 | 404.00 | 406.00 | 406.00 | -1.93% | 108,400 |
| Jan 20, 2026 | 410.00 | 428.00 | 400.00 | 414.00 | 414.00 | 1.47% | 347,000 |
| Jan 19, 2026 | 402.00 | 410.00 | 400.00 | 408.00 | 408.00 | 2.00% | 71,800 |
| Jan 15, 2026 | 404.00 | 418.00 | 400.00 | 400.00 | 400.00 | - | 94,500 |
| Jan 14, 2026 | 410.00 | 410.00 | 392.00 | 400.00 | 400.00 | -2.44% | 75,900 |
| Jan 13, 2026 | 416.00 | 416.00 | 400.00 | 410.00 | 410.00 | -0.97% | 58,800 |
| Jan 12, 2026 | 410.00 | 416.00 | 406.00 | 414.00 | 414.00 | 1.47% | 56,900 |
| Jan 9, 2026 | 406.00 | 416.00 | 404.00 | 408.00 | 408.00 | 0.99% | 75,900 |
| Jan 8, 2026 | 418.00 | 418.00 | 398.00 | 404.00 | 404.00 | -3.35% | 76,400 |
| Jan 7, 2026 | 418.00 | 420.00 | 408.00 | 418.00 | 418.00 | - | 64,900 |
| Jan 6, 2026 | 418.00 | 420.00 | 410.00 | 418.00 | 418.00 | -0.48% | 77,300 |
| Jan 5, 2026 | 390.00 | 420.00 | 390.00 | 420.00 | 420.00 | 0.48% | 647,900 |
| Jan 2, 2026 | 430.00 | 430.00 | 404.00 | 418.00 | 418.00 | -2.34% | 177,200 |
| Dec 30, 2025 | 400.00 | 430.00 | 390.00 | 428.00 | 428.00 | 7.54% | 408,200 |
| Dec 29, 2025 | 392.00 | 404.00 | 390.00 | 398.00 | 398.00 | 1.53% | 54,300 |
| Dec 24, 2025 | 400.00 | 406.00 | 392.00 | 392.00 | 392.00 | -1.51% | 34,300 |
| Dec 23, 2025 | 402.00 | 402.00 | 396.00 | 398.00 | 398.00 | - | 71,600 |
| Dec 22, 2025 | 402.00 | 402.00 | 398.00 | 398.00 | 398.00 | - | 22,500 |
| Dec 19, 2025 | 408.00 | 410.00 | 396.00 | 398.00 | 398.00 | -2.93% | 89,100 |
| Dec 18, 2025 | 402.00 | 418.00 | 394.00 | 410.00 | 410.00 | 0.49% | 69,300 |
| Dec 17, 2025 | 416.00 | 438.00 | 392.00 | 408.00 | 408.00 | -1.45% | 276,200 |
| Dec 16, 2025 | 406.00 | 442.00 | 400.00 | 414.00 | 414.00 | 1.97% | 460,500 |
| Dec 15, 2025 | 418.00 | 418.00 | 382.00 | 406.00 | 406.00 | -1.46% | 43,000 |
| Dec 12, 2025 | 414.00 | 414.00 | 410.00 | 412.00 | 412.00 | - | 67,200 |
| Dec 11, 2025 | 412.00 | 426.00 | 410.00 | 412.00 | 412.00 | 0.49% | 110,500 |