PT Galva Technologies Tbk (IDX:GLVA)
Indonesia · Delayed Price · Currency is IDR 324.00
-12.00 (-3.57%)
May 22, 2026, 3:40 PM WIB
PT Galva Technologies Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 330.00 | 350.00 | 324.00 | 324.00 | 324.00 | -3.57% | 8,900 |
| May 21, 2026 | 348.00 | 348.00 | 330.00 | 336.00 | 336.00 | -3.45% | 9,500 |
| May 20, 2026 | 342.00 | 352.00 | 332.00 | 348.00 | 348.00 | 1.75% | 12,000 |
| May 19, 2026 | 356.00 | 356.00 | 328.00 | 342.00 | 342.00 | -0.58% | 21,200 |
| May 18, 2026 | 348.00 | 348.00 | 342.00 | 344.00 | 344.00 | -1.71% | 40,400 |
| May 13, 2026 | 352.00 | 356.00 | 342.00 | 350.00 | 350.00 | -0.57% | 59,700 |
| May 12, 2026 | 344.00 | 358.00 | 340.00 | 352.00 | 352.00 | 2.33% | 530,100 |
| May 11, 2026 | 336.00 | 344.00 | 334.00 | 344.00 | 344.00 | 2.38% | 17,500 |
| May 8, 2026 | 346.00 | 346.00 | 332.00 | 336.00 | 336.00 | -2.33% | 2,200 |
| May 7, 2026 | 344.00 | 344.00 | 330.00 | 344.00 | 344.00 | - | 1,200 |
| May 6, 2026 | 340.00 | 344.00 | 332.00 | 344.00 | 344.00 | 1.18% | 18,200 |
| May 5, 2026 | 338.00 | 350.00 | 338.00 | 340.00 | 340.00 | 1.19% | 16,600 |
| May 4, 2026 | 348.00 | 348.00 | 332.00 | 336.00 | 336.00 | -1.18% | 59,300 |
| Apr 30, 2026 | 346.00 | 346.00 | 330.00 | 340.00 | 340.00 | -1.73% | 6,200 |
| Apr 29, 2026 | 330.00 | 350.00 | 330.00 | 346.00 | 346.00 | 4.85% | 4,500 |
| Apr 28, 2026 | 352.00 | 352.00 | 330.00 | 330.00 | 330.00 | -4.07% | 4,700 |
| Apr 27, 2026 | 340.00 | 350.00 | 340.00 | 344.00 | 344.00 | 1.18% | 29,000 |
| Apr 24, 2026 | 338.00 | 346.00 | 332.00 | 340.00 | 340.00 | -1.73% | 4,800 |
| Apr 23, 2026 | 346.00 | 346.00 | 336.00 | 346.00 | 346.00 | -0.57% | 7,300 |
| Apr 22, 2026 | 340.00 | 352.00 | 340.00 | 348.00 | 348.00 | - | 3,100 |
| Apr 21, 2026 | 352.00 | 358.00 | 330.00 | 348.00 | 348.00 | 1.75% | 52,700 |
| Apr 20, 2026 | 342.00 | 350.00 | 342.00 | 342.00 | 342.00 | 1.79% | 6,500 |
| Apr 17, 2026 | 340.00 | 340.00 | 330.00 | 336.00 | 336.00 | -0.59% | 22,600 |
| Apr 16, 2026 | 338.00 | 340.00 | 338.00 | 338.00 | 338.00 | - | 5,600 |
| Apr 15, 2026 | 336.00 | 338.00 | 330.00 | 338.00 | 338.00 | -0.59% | 42,700 |
| Apr 14, 2026 | 338.00 | 356.00 | 332.00 | 340.00 | 340.00 | - | 44,100 |
| Apr 13, 2026 | 324.00 | 358.00 | 322.00 | 340.00 | 340.00 | 4.29% | 161,000 |
| Apr 10, 2026 | 334.00 | 334.00 | 324.00 | 326.00 | 326.00 | 0.62% | 6,000 |
| Apr 9, 2026 | 334.00 | 334.00 | 324.00 | 324.00 | 324.00 | -1.22% | 7,300 |
| Apr 8, 2026 | 338.00 | 338.00 | 324.00 | 328.00 | 328.00 | - | 100,900 |
| Apr 7, 2026 | 344.00 | 344.00 | 318.00 | 328.00 | 328.00 | 0.61% | 79,800 |
| Apr 6, 2026 | 330.00 | 338.00 | 324.00 | 326.00 | 326.00 | -1.21% | 7,500 |
| Apr 2, 2026 | 340.00 | 340.00 | 328.00 | 330.00 | 330.00 | -2.37% | 6,000 |
| Apr 1, 2026 | 330.00 | 352.00 | 330.00 | 338.00 | 338.00 | 2.42% | 44,000 |
| Mar 31, 2026 | 342.00 | 368.00 | 328.00 | 330.00 | 330.00 | 0.61% | 68,300 |
| Mar 30, 2026 | 348.00 | 348.00 | 324.00 | 328.00 | 328.00 | 1.23% | 22,900 |
| Mar 27, 2026 | 342.00 | 360.00 | 310.00 | 324.00 | 324.00 | -8.47% | 4,700 |
| Mar 26, 2026 | 360.00 | 360.00 | 348.00 | 354.00 | 354.00 | - | 51,200 |
| Mar 25, 2026 | 340.00 | 356.00 | 340.00 | 354.00 | 354.00 | 4.12% | 2,800 |
| Mar 17, 2026 | 342.00 | 342.00 | 330.00 | 340.00 | 340.00 | -1.16% | 12,800 |
| Mar 16, 2026 | 340.00 | 344.00 | 310.00 | 344.00 | 344.00 | 1.18% | 3,700 |
| Mar 13, 2026 | 334.00 | 340.00 | 310.00 | 340.00 | 340.00 | 1.80% | 48,200 |
| Mar 12, 2026 | 348.00 | 354.00 | 320.00 | 334.00 | 334.00 | -4.02% | 41,000 |
| Mar 11, 2026 | 360.00 | 360.00 | 336.00 | 348.00 | 348.00 | - | 12,400 |
| Mar 10, 2026 | 366.00 | 366.00 | 330.00 | 348.00 | 348.00 | -2.25% | 22,000 |
| Mar 9, 2026 | 346.00 | 356.00 | 324.00 | 356.00 | 356.00 | 2.89% | 78,400 |
| Mar 6, 2026 | 354.00 | 356.00 | 346.00 | 346.00 | 346.00 | -2.26% | 62,900 |
| Mar 5, 2026 | 338.00 | 358.00 | 338.00 | 354.00 | 354.00 | 4.73% | 19,700 |
| Mar 4, 2026 | 346.00 | 346.00 | 332.00 | 338.00 | 338.00 | -2.31% | 46,200 |
| Mar 3, 2026 | 346.00 | 352.00 | 346.00 | 346.00 | 346.00 | -1.70% | 27,700 |