PT Galva Technologies Tbk (IDX:GLVA)
Indonesia · Delayed Price · Currency is IDR 312.00
+2.00 (0.65%)
Aug 12, 2026, 3:44 PM WIB
PT Galva Technologies Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 312.00 | 312.00 | 302.00 | 312.00 | - | 0.65% | 30,100 |
| Aug 11, 2026 | 308.00 | 316.00 | 308.00 | 310.00 | 310.00 | 0.65% | 7,400 |
| Aug 10, 2026 | 312.00 | 314.00 | 308.00 | 308.00 | 308.00 | 0.65% | 41,000 |
| Aug 7, 2026 | 306.00 | 336.00 | 306.00 | 306.00 | 306.00 | - | 158,600 |
| Aug 6, 2026 | 308.00 | 308.00 | 304.00 | 306.00 | 306.00 | -0.65% | 10,400 |
| Aug 5, 2026 | 304.00 | 308.00 | 302.00 | 308.00 | 308.00 | 1.32% | 15,200 |
| Aug 4, 2026 | 300.00 | 306.00 | 300.00 | 304.00 | 304.00 | -0.65% | 9,700 |
| Aug 3, 2026 | 308.00 | 308.00 | 300.00 | 306.00 | 306.00 | - | 6,800 |
| Jul 31, 2026 | 310.00 | 310.00 | 302.00 | 306.00 | 306.00 | - | 10,000 |
| Jul 30, 2026 | 308.00 | 310.00 | 298.00 | 306.00 | 306.00 | 1.32% | 32,500 |
| Jul 29, 2026 | 308.00 | 308.00 | 298.00 | 302.00 | 302.00 | -0.66% | 33,300 |
| Jul 28, 2026 | 300.00 | 306.00 | 300.00 | 304.00 | 304.00 | -1.30% | 8,400 |
| Jul 27, 2026 | 298.00 | 308.00 | 298.00 | 308.00 | 308.00 | 2.67% | 12,700 |
| Jul 24, 2026 | 304.00 | 304.00 | 298.00 | 300.00 | 300.00 | -2.60% | 30,800 |
| Jul 23, 2026 | 312.00 | 312.00 | 306.00 | 308.00 | 308.00 | - | 51,200 |
| Jul 22, 2026 | 314.00 | 314.00 | 300.00 | 308.00 | 308.00 | -0.65% | 23,500 |
| Jul 21, 2026 | 314.00 | 314.00 | 306.00 | 310.00 | 310.00 | -0.64% | 23,600 |
| Jul 20, 2026 | 302.00 | 314.00 | 302.00 | 312.00 | 312.00 | 1.96% | 19,500 |
| Jul 17, 2026 | 302.00 | 308.00 | 298.00 | 306.00 | 306.00 | 3.38% | 90,800 |
| Jul 16, 2026 | 298.00 | 300.00 | 294.00 | 296.00 | 296.00 | -0.67% | 15,700 |
| Jul 15, 2026 | 292.00 | 300.00 | 292.00 | 298.00 | 298.00 | 2.05% | 168,100 |
| Jul 14, 2026 | 288.00 | 294.00 | 288.00 | 292.00 | 292.00 | 1.39% | 21,700 |
| Jul 13, 2026 | 294.00 | 294.00 | 288.00 | 288.00 | 288.00 | -1.37% | 21,600 |
| Jul 10, 2026 | 294.00 | 296.00 | 290.00 | 292.00 | 292.00 | 1.39% | 1,200 |
| Jul 9, 2026 | 294.00 | 294.00 | 288.00 | 288.00 | 288.00 | - | 7,900 |
| Jul 8, 2026 | 294.00 | 294.00 | 288.00 | 288.00 | 288.00 | -1.37% | 5,100 |
| Jul 7, 2026 | 290.00 | 292.00 | 290.00 | 292.00 | 292.00 | - | 16,000 |
| Jul 6, 2026 | 292.00 | 292.00 | 282.00 | 292.00 | 292.00 | 0.69% | 3,700 |
| Jul 3, 2026 | 294.00 | 294.00 | 282.00 | 290.00 | 290.00 | 0.69% | 3,800 |
| Jul 2, 2026 | 296.00 | 296.00 | 278.00 | 288.00 | 288.00 | - | 5,800 |
| Jul 1, 2026 | 282.00 | 296.00 | 282.00 | 288.00 | 288.00 | -0.69% | 4,300 |
| Jun 30, 2026 | 282.00 | 290.00 | 280.00 | 290.00 | 290.00 | 1.40% | 4,000 |
| Jun 29, 2026 | 298.00 | 298.00 | 278.00 | 286.00 | 286.00 | -1.38% | 21,000 |
| Jun 26, 2026 | 294.00 | 300.00 | 272.00 | 290.00 | 290.00 | -1.36% | 47,700 |
| Jun 25, 2026 | 290.00 | 302.00 | 290.00 | 294.00 | 294.00 | 1.38% | 39,100 |
| Jun 24, 2026 | 324.00 | 324.00 | 290.00 | 290.00 | 290.00 | -8.81% | 601,200 |
| Jun 23, 2026 | 322.00 | 370.00 | 310.00 | 328.00 | 318.00 | 1.86% | 1,068,600 |
| Jun 22, 2026 | 330.00 | 330.00 | 320.00 | 322.00 | 312.18 | 1.26% | 34,300 |
| Jun 19, 2026 | 324.00 | 330.00 | 318.00 | 318.00 | 308.30 | -1.85% | 46,200 |
| Jun 18, 2026 | 326.00 | 328.00 | 320.00 | 324.00 | 314.12 | 1.25% | 3,600 |
| Jun 17, 2026 | 322.00 | 330.00 | 318.00 | 320.00 | 310.24 | -0.62% | 4,100 |
| Jun 15, 2026 | 308.00 | 324.00 | 308.00 | 322.00 | 312.18 | 5.92% | 6,200 |
| Jun 12, 2026 | 312.00 | 320.00 | 304.00 | 304.00 | 294.73 | 1.33% | 10,300 |
| Jun 11, 2026 | 320.00 | 324.00 | 300.00 | 300.00 | 290.85 | -6.25% | 16,500 |
| Jun 10, 2026 | 322.00 | 324.00 | 300.00 | 320.00 | 310.24 | -0.62% | 36,800 |
| Jun 9, 2026 | 324.00 | 324.00 | 290.00 | 322.00 | 312.18 | 0.63% | 12,800 |
| Jun 8, 2026 | 320.00 | 324.00 | 312.00 | 320.00 | 310.24 | - | 9,100 |
| Jun 5, 2026 | 324.00 | 326.00 | 320.00 | 320.00 | 310.24 | -4.19% | 22,200 |
| Jun 4, 2026 | 344.00 | 344.00 | 320.00 | 334.00 | 323.82 | - | 91,500 |
| Jun 3, 2026 | 336.00 | 336.00 | 320.00 | 334.00 | 323.82 | -0.60% | 101,300 |