PT Galva Technologies Tbk (IDX:GLVA)
Indonesia · Delayed Price · Currency is IDR 290.00
+2.00 (0.69%)
Jul 3, 2026, 3:39 PM WIB
PT Galva Technologies Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 294.00 | 294.00 | 282.00 | 290.00 | - | 0.69% | 4,000 |
| 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 |
| Jun 2, 2026 | 332.00 | 342.00 | 326.00 | 336.00 | 325.76 | 1.20% | 6,200 |
| May 29, 2026 | 348.00 | 348.00 | 332.00 | 332.00 | 321.88 | -3.49% | 13,900 |
| May 26, 2026 | 338.00 | 344.00 | 330.00 | 344.00 | 333.51 | 4.24% | 5,200 |
| May 25, 2026 | 322.00 | 332.00 | 320.00 | 330.00 | 319.94 | 1.85% | 2,600 |
| May 22, 2026 | 330.00 | 350.00 | 324.00 | 324.00 | 314.12 | -3.57% | 8,900 |
| May 21, 2026 | 348.00 | 348.00 | 330.00 | 336.00 | 325.76 | -3.45% | 9,500 |
| May 20, 2026 | 342.00 | 352.00 | 332.00 | 348.00 | 337.39 | 1.75% | 12,000 |
| May 19, 2026 | 356.00 | 356.00 | 328.00 | 342.00 | 331.57 | -0.58% | 21,200 |
| May 18, 2026 | 348.00 | 348.00 | 342.00 | 344.00 | 333.51 | -1.71% | 40,400 |
| May 13, 2026 | 352.00 | 356.00 | 342.00 | 350.00 | 339.33 | -0.57% | 59,700 |
| May 12, 2026 | 344.00 | 358.00 | 340.00 | 352.00 | 341.27 | 2.33% | 530,100 |
| May 11, 2026 | 336.00 | 344.00 | 334.00 | 344.00 | 333.51 | 2.38% | 17,500 |
| May 8, 2026 | 346.00 | 346.00 | 332.00 | 336.00 | 325.76 | -2.33% | 2,200 |
| May 7, 2026 | 344.00 | 344.00 | 330.00 | 344.00 | 333.51 | - | 1,200 |
| May 6, 2026 | 340.00 | 344.00 | 332.00 | 344.00 | 333.51 | 1.18% | 18,200 |
| May 5, 2026 | 338.00 | 350.00 | 338.00 | 340.00 | 329.63 | 1.19% | 16,600 |
| May 4, 2026 | 348.00 | 348.00 | 332.00 | 336.00 | 325.76 | -1.18% | 59,300 |
| Apr 30, 2026 | 346.00 | 346.00 | 330.00 | 340.00 | 329.63 | -1.73% | 6,200 |
| Apr 29, 2026 | 330.00 | 350.00 | 330.00 | 346.00 | 335.45 | 4.85% | 4,500 |
| Apr 28, 2026 | 352.00 | 352.00 | 330.00 | 330.00 | 319.94 | -4.07% | 4,700 |
| Apr 27, 2026 | 340.00 | 350.00 | 340.00 | 344.00 | 333.51 | 1.18% | 29,000 |
| Apr 24, 2026 | 338.00 | 346.00 | 332.00 | 340.00 | 329.63 | -1.73% | 4,800 |
| Apr 23, 2026 | 346.00 | 346.00 | 336.00 | 346.00 | 335.45 | -0.57% | 7,300 |
| Apr 22, 2026 | 340.00 | 352.00 | 340.00 | 348.00 | 337.39 | - | 3,100 |
| Apr 21, 2026 | 352.00 | 358.00 | 330.00 | 348.00 | 337.39 | 1.75% | 52,700 |
| Apr 20, 2026 | 342.00 | 350.00 | 342.00 | 342.00 | 331.57 | 1.79% | 6,500 |
| Apr 17, 2026 | 340.00 | 340.00 | 330.00 | 336.00 | 325.76 | -0.59% | 22,600 |
| Apr 16, 2026 | 338.00 | 340.00 | 338.00 | 338.00 | 327.70 | - | 5,600 |