PT Galva Technologies Tbk (IDX:GLVA)
Indonesia · Delayed Price · Currency is IDR 322.00
-4.00 (-1.23%)
Oct 12, 2026, 4:00 PM WIB
PT Galva Technologies Tbk Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 320.00 | 324.00 | 306.00 | 322.00 | 322.00 | -1.23% | 97,000 |
| Oct 9, 2026 | 326.00 | 326.00 | 320.00 | 326.00 | 326.00 | - | 3,700 |
| Oct 8, 2026 | 326.00 | 328.00 | 312.00 | 326.00 | 326.00 | 1.24% | 10,900 |
| Oct 7, 2026 | 322.00 | 328.00 | 318.00 | 322.00 | 322.00 | - | 7,400 |
| Oct 6, 2026 | 324.00 | 326.00 | 318.00 | 322.00 | 322.00 | 1.26% | 38,200 |
| Oct 5, 2026 | 316.00 | 320.00 | 310.00 | 318.00 | 318.00 | -1.85% | 41,200 |
| Oct 2, 2026 | 332.00 | 332.00 | 316.00 | 324.00 | 324.00 | 0.62% | 10,200 |
| Oct 1, 2026 | 320.00 | 340.00 | 318.00 | 322.00 | 322.00 | 0.63% | 26,800 |
| Sep 30, 2026 | 330.00 | 344.00 | 314.00 | 320.00 | 320.00 | -3.03% | 119,100 |
| Sep 29, 2026 | 324.00 | 342.00 | 310.00 | 330.00 | 330.00 | 1.85% | 23,700 |
| Sep 28, 2026 | 326.00 | 326.00 | 314.00 | 324.00 | 324.00 | -0.61% | 19,500 |
| Sep 25, 2026 | 324.00 | 342.00 | 312.00 | 326.00 | 326.00 | -1.21% | 106,700 |
| Sep 24, 2026 | 342.00 | 342.00 | 324.00 | 330.00 | 330.00 | -1.20% | 8,800 |
| Sep 23, 2026 | 340.00 | 342.00 | 314.00 | 334.00 | 334.00 | -1.76% | 59,400 |
| Sep 22, 2026 | 342.00 | 342.00 | 326.00 | 340.00 | 340.00 | 4.29% | 394,900 |
| Sep 21, 2026 | 338.00 | 338.00 | 316.00 | 326.00 | 326.00 | -3.55% | 56,000 |
| Sep 18, 2026 | 330.00 | 338.00 | 326.00 | 338.00 | 338.00 | 1.81% | 48,100 |
| Sep 17, 2026 | 332.00 | 332.00 | 324.00 | 332.00 | 332.00 | -0.60% | 15,700 |
| Sep 16, 2026 | 334.00 | 334.00 | 330.00 | 334.00 | 334.00 | - | 54,300 |
| Sep 15, 2026 | 330.00 | 334.00 | 322.00 | 334.00 | 334.00 | 1.21% | 60,500 |
| Sep 14, 2026 | 320.00 | 330.00 | 320.00 | 330.00 | 330.00 | 1.23% | 6,200 |
| Sep 11, 2026 | 328.00 | 328.00 | 314.00 | 326.00 | 326.00 | -0.61% | 3,800 |
| Sep 10, 2026 | 328.00 | 330.00 | 304.00 | 328.00 | 328.00 | - | 16,400 |
| Sep 9, 2026 | 328.00 | 334.00 | 328.00 | 328.00 | 328.00 | - | 28,200 |
| Sep 8, 2026 | 322.00 | 330.00 | 322.00 | 328.00 | 328.00 | 1.23% | 71,000 |
| Sep 7, 2026 | 322.00 | 330.00 | 322.00 | 324.00 | 324.00 | 0.62% | 7,300 |
| Sep 4, 2026 | 326.00 | 326.00 | 310.00 | 322.00 | 322.00 | -1.23% | 79,700 |
| Sep 3, 2026 | 320.00 | 330.00 | 304.00 | 326.00 | 326.00 | 1.88% | 35,500 |
| Sep 2, 2026 | 320.00 | 334.00 | 314.00 | 320.00 | 320.00 | 0.63% | 45,400 |
| Sep 1, 2026 | 322.00 | 328.00 | 286.00 | 318.00 | 318.00 | -0.63% | 60,900 |
| Aug 31, 2026 | 310.00 | 320.00 | 310.00 | 320.00 | 320.00 | 2.56% | 27,800 |
| Aug 28, 2026 | 312.00 | 314.00 | 306.00 | 312.00 | 312.00 | 0.65% | 12,900 |
| Aug 27, 2026 | 310.00 | 318.00 | 302.00 | 310.00 | 310.00 | - | 33,400 |
| Aug 26, 2026 | 318.00 | 320.00 | 302.00 | 310.00 | 310.00 | -0.64% | 18,300 |
| Aug 24, 2026 | 318.00 | 318.00 | 304.00 | 312.00 | 312.00 | -0.64% | 26,400 |
| Aug 21, 2026 | 314.00 | 334.00 | 312.00 | 314.00 | 314.00 | 1.29% | 35,100 |
| Aug 20, 2026 | 304.00 | 320.00 | 302.00 | 310.00 | 310.00 | 1.97% | 42,800 |
| Aug 19, 2026 | 312.00 | 316.00 | 304.00 | 304.00 | 304.00 | -2.56% | 28,600 |
| Aug 18, 2026 | 328.00 | 328.00 | 306.00 | 312.00 | 312.00 | -1.89% | 85,300 |
| Aug 14, 2026 | 318.00 | 338.00 | 306.00 | 318.00 | 318.00 | 1.92% | 281,100 |
| Aug 13, 2026 | 314.00 | 316.00 | 300.00 | 312.00 | 312.00 | - | 67,700 |
| Aug 12, 2026 | 312.00 | 312.00 | 302.00 | 312.00 | 312.00 | 0.65% | 30,000 |
| 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 |