PT Galva Technologies Tbk (IDX:GLVA)
Indonesia · Delayed Price · Currency is IDR 328.00
-2.00 (-0.61%)
Oct 20, 2025, 3:46 PM WIB
PT Galva Technologies Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 330.00 | 334.00 | 320.00 | 328.00 | 328.00 | -0.61% | 12,000 |
| Oct 17, 2025 | 336.00 | 336.00 | 320.00 | 330.00 | 330.00 | -1.79% | 14,800 |
| Oct 16, 2025 | 338.00 | 338.00 | 320.00 | 336.00 | 336.00 | - | 19,300 |
| Oct 15, 2025 | 338.00 | 338.00 | 328.00 | 336.00 | 336.00 | 2.44% | 11,800 |
| Oct 14, 2025 | 330.00 | 338.00 | 328.00 | 328.00 | 328.00 | 0.61% | 25,300 |
| Oct 13, 2025 | 334.00 | 338.00 | 326.00 | 326.00 | 326.00 | -2.40% | 36,500 |
| Oct 10, 2025 | 336.00 | 336.00 | 330.00 | 334.00 | 334.00 | -0.60% | 4,600 |
| Oct 9, 2025 | 338.00 | 338.00 | 326.00 | 336.00 | 336.00 | 3.07% | 1,600 |
| Oct 8, 2025 | 330.00 | 338.00 | 324.00 | 326.00 | 326.00 | -2.98% | 34,200 |
| Oct 7, 2025 | 338.00 | 338.00 | 324.00 | 336.00 | 336.00 | -0.59% | 83,200 |
| Oct 6, 2025 | 346.00 | 350.00 | 330.00 | 338.00 | 338.00 | 0.60% | 89,100 |
| Oct 3, 2025 | 330.00 | 340.00 | 324.00 | 336.00 | 336.00 | 3.70% | 176,300 |
| Oct 2, 2025 | 334.00 | 334.00 | 320.00 | 324.00 | 324.00 | -2.99% | 31,900 |
| Oct 1, 2025 | 334.00 | 334.00 | 328.00 | 334.00 | 334.00 | - | 4,300 |
| Sep 30, 2025 | 334.00 | 334.00 | 332.00 | 334.00 | 334.00 | 0.60% | 12,700 |
| Sep 29, 2025 | 330.00 | 336.00 | 330.00 | 332.00 | 332.00 | -0.60% | 16,700 |
| Sep 26, 2025 | 336.00 | 336.00 | 328.00 | 334.00 | 334.00 | 0.60% | 9,100 |
| Sep 25, 2025 | 334.00 | 336.00 | 332.00 | 332.00 | 332.00 | - | 107,100 |
| Sep 24, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | -0.60% | 5,300 |
| Sep 23, 2025 | 332.00 | 336.00 | 328.00 | 334.00 | 334.00 | 0.60% | 65,700 |
| Sep 22, 2025 | 330.00 | 338.00 | 326.00 | 332.00 | 332.00 | -1.19% | 65,700 |
| Sep 19, 2025 | 336.00 | 336.00 | 332.00 | 336.00 | 336.00 | - | 3,900 |
| Sep 18, 2025 | 326.00 | 338.00 | 320.00 | 336.00 | 336.00 | 0.60% | 108,600 |
| Sep 17, 2025 | 330.00 | 334.00 | 320.00 | 334.00 | 334.00 | - | 19,100 |
| Sep 16, 2025 | 326.00 | 344.00 | 324.00 | 334.00 | 334.00 | 1.83% | 99,900 |
| Sep 15, 2025 | 326.00 | 330.00 | 324.00 | 328.00 | 328.00 | -0.61% | 11,000 |
| Sep 12, 2025 | 330.00 | 330.00 | 326.00 | 330.00 | 330.00 | - | 2,000 |
| Sep 11, 2025 | 320.00 | 330.00 | 320.00 | 330.00 | 330.00 | 3.13% | 3,700 |
| Sep 10, 2025 | 326.00 | 330.00 | 320.00 | 320.00 | 320.00 | -1.84% | 8,300 |
| Sep 9, 2025 | 328.00 | 332.00 | 312.00 | 326.00 | 326.00 | -0.61% | 50,700 |
| Sep 8, 2025 | 326.00 | 332.00 | 324.00 | 328.00 | 328.00 | 0.61% | 14,200 |
| Sep 4, 2025 | 328.00 | 334.00 | 324.00 | 326.00 | 326.00 | -0.61% | 22,600 |
| Sep 3, 2025 | 328.00 | 334.00 | 324.00 | 328.00 | 328.00 | - | 9,800 |
| Sep 2, 2025 | 332.00 | 332.00 | 328.00 | 328.00 | 328.00 | 1.23% | 6,400 |
| Sep 1, 2025 | 320.00 | 334.00 | 320.00 | 324.00 | 324.00 | -1.82% | 10,400 |
| Aug 29, 2025 | 328.00 | 332.00 | 328.00 | 330.00 | 330.00 | - | 3,200 |
| Aug 28, 2025 | 334.00 | 338.00 | 322.00 | 330.00 | 330.00 | - | 23,100 |
| Aug 27, 2025 | 330.00 | 332.00 | 328.00 | 330.00 | 330.00 | 0.61% | 8,600 |
| Aug 26, 2025 | 332.00 | 332.00 | 324.00 | 328.00 | 328.00 | -1.20% | 110,900 |
| Aug 25, 2025 | 336.00 | 336.00 | 330.00 | 332.00 | 332.00 | -1.19% | 22,800 |
| Aug 22, 2025 | 334.00 | 336.00 | 330.00 | 336.00 | 336.00 | 0.60% | 800 |
| Aug 21, 2025 | 332.00 | 336.00 | 326.00 | 334.00 | 334.00 | 0.60% | 78,500 |
| Aug 20, 2025 | 334.00 | 334.00 | 332.00 | 332.00 | 332.00 | -0.60% | 14,000 |
| Aug 19, 2025 | 334.00 | 334.00 | 332.00 | 334.00 | 334.00 | - | 5,600 |
| Aug 15, 2025 | 332.00 | 334.00 | 330.00 | 334.00 | 334.00 | 0.60% | 2,100 |
| Aug 14, 2025 | 324.00 | 334.00 | 324.00 | 332.00 | 332.00 | 1.22% | 1,200 |
| Aug 13, 2025 | 328.00 | 334.00 | 328.00 | 328.00 | 328.00 | 0.61% | 12,200 |
| Aug 12, 2025 | 334.00 | 334.00 | 326.00 | 326.00 | 326.00 | -2.40% | 18,900 |
| Aug 11, 2025 | 334.00 | 334.00 | 330.00 | 334.00 | 334.00 | 0.60% | 153,300 |
| Aug 8, 2025 | 324.00 | 348.00 | 324.00 | 332.00 | 332.00 | 2.47% | 297,800 |