PT Galva Technologies Tbk(ID:GLVA)
Rp320.00+24.00 (+8.11%)
ID:GLVA
PT Galva Technologies Tbk historical prices
Rp320.00
At close:+24.00 (+8.11%)
PT Galva Technologies Tbk (GLVA) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 300.00 | 334.00 | 298.00 | 320.00 | 320.00 | +8.11% | 62,400 | 1.28 |
| Nov 10, 2026 | 308.00 | 312.00 | 294.00 | 296.00 | 296.00 | -1.33% | 6,600 | 0.13 |
| Nov 09, 2026 | 300.00 | 302.00 | 300.00 | 300.00 | 300.00 | 0.00% | 6,200 | 0.12 |
| Nov 06, 2026 | 298.00 | 300.00 | 292.00 | 300.00 | 300.00 | +0.67% | 8,500 | 0.17 |
| Nov 05, 2026 | 302.00 | 302.00 | 292.00 | 298.00 | 298.00 | -1.32% | 19,800 | 0.39 |
| Nov 04, 2026 | 322.00 | 322.00 | 300.00 | 302.00 | 302.00 | -0.66% | 15,200 | 0.29 |
| Nov 03, 2026 | 312.00 | 314.00 | 302.00 | 304.00 | 304.00 | -1.94% | 2,700 | 0.05 |
| Nov 02, 2026 | 316.00 | 316.00 | 302.00 | 310.00 | 310.00 | +1.31% | 10,100 | 0.19 |
| Oct 30, 2026 | 312.00 | 320.00 | 302.00 | 306.00 | 306.00 | -1.92% | 4,500 | 0.09 |
| Oct 29, 2026 | 322.00 | 322.00 | 308.00 | 312.00 | 312.00 | -0.64% | 2,500 | 0.05 |
| Oct 28, 2026 | 306.00 | 322.00 | 306.00 | 314.00 | 314.00 | -0.63% | 7,100 | 0.13 |
| Oct 27, 2026 | 306.00 | 336.00 | 306.00 | 316.00 | 316.00 | -0.63% | 77,100 | 1.47 |
| Oct 26, 2026 | 342.00 | 342.00 | 318.00 | 318.00 | 318.00 | -6.47% | 184,300 | 3.69 |
| Oct 23, 2026 | 300.00 | 350.00 | 300.00 | 340.00 | 340.00 | +14.09% | 360,900 | 8.15 |
| Oct 22, 2026 | 290.00 | 322.00 | 290.00 | 298.00 | 298.00 | +2.76% | 16,500 | 0.37 |
| Oct 21, 2026 | 292.00 | 310.00 | 290.00 | 290.00 | 290.00 | 0.00% | 15,500 | 0.35 |
| Oct 20, 2026 | 300.00 | 314.00 | 290.00 | 290.00 | 290.00 | 0.00% | 19,600 | 0.44 |
| Oct 19, 2026 | 292.00 | 292.00 | 282.00 | 290.00 | 290.00 | -1.36% | 30,300 | 0.68 |
| Oct 16, 2026 | 308.00 | 314.00 | 290.00 | 294.00 | 294.00 | -8.13% | 94,600 | 2.16 |
| Oct 15, 2026 | 330.00 | 334.00 | 314.00 | 320.00 | 320.00 | +1.91% | 13,200 | 0.30 |
| Oct 14, 2026 | 318.00 | 318.00 | 314.00 | 314.00 | 314.00 | -1.26% | 9,100 | 0.20 |
| Oct 13, 2026 | 324.00 | 324.00 | 312.00 | 318.00 | 318.00 | -1.24% | 14,000 | 0.31 |
| Oct 12, 2026 | 320.00 | 324.00 | 306.00 | 322.00 | 322.00 | -1.23% | 96,200 | 2.08 |
| Oct 09, 2026 | 326.00 | 326.00 | 320.00 | 326.00 | 326.00 | 0.00% | 3,700 | 0.08 |
| Oct 08, 2026 | 326.00 | 328.00 | 312.00 | 326.00 | 326.00 | +1.24% | 10,900 | 0.23 |
| Oct 07, 2026 | 322.00 | 328.00 | 318.00 | 322.00 | 322.00 | 0.00% | 7,400 | 0.16 |
| Oct 06, 2026 | 324.00 | 326.00 | 318.00 | 322.00 | 322.00 | +1.26% | 38,200 | 0.83 |
| Oct 05, 2026 | 316.00 | 320.00 | 310.00 | 318.00 | 318.00 | -1.85% | 41,200 | 0.90 |
| Oct 02, 2026 | 332.00 | 332.00 | 316.00 | 324.00 | 324.00 | +0.62% | 10,200 | 0.22 |
| Oct 01, 2026 | 320.00 | 340.00 | 318.00 | 322.00 | 322.00 | +0.63% | 26,800 | 0.59 |
| Sep 30, 2026 | 330.00 | 344.00 | 314.00 | 320.00 | 320.00 | -3.03% | 119,100 | 2.74 |
| Sep 29, 2026 | 324.00 | 342.00 | 310.00 | 330.00 | 330.00 | +1.85% | 23,700 | 0.55 |
| Sep 28, 2026 | 326.00 | 326.00 | 314.00 | 324.00 | 324.00 | -0.61% | 19,500 | 0.45 |
| Sep 25, 2026 | 324.00 | 342.00 | 312.00 | 326.00 | 326.00 | -1.21% | 106,700 | 2.58 |
| Sep 24, 2026 | 342.00 | 342.00 | 324.00 | 330.00 | 330.00 | -1.20% | 8,800 | 0.21 |
| Sep 23, 2026 | 340.00 | 342.00 | 314.00 | 334.00 | 334.00 | -1.76% | 59,400 | 1.44 |
| Sep 22, 2026 | 342.00 | 342.00 | 326.00 | 340.00 | 340.00 | +4.29% | 394,900 | 11.05 |
| Sep 21, 2026 | 338.00 | 338.00 | 316.00 | 326.00 | 326.00 | -3.55% | 56,000 | 1.26 |
| Sep 18, 2026 | 330.00 | 338.00 | 326.00 | 338.00 | 338.00 | +1.81% | 48,100 | 0.79 |
| Sep 17, 2026 | 332.00 | 332.00 | 324.00 | 332.00 | 332.00 | -0.60% | 15,700 | 0.26 |
| Sep 16, 2026 | 334.00 | 334.00 | 330.00 | 334.00 | 334.00 | 0.00% | 54,300 | 0.89 |
| Sep 15, 2026 | 330.00 | 334.00 | 322.00 | 334.00 | 334.00 | +1.21% | 60,500 | 1.01 |
| Sep 14, 2026 | 320.00 | 330.00 | 320.00 | 330.00 | 330.00 | +1.23% | 6,200 | 0.10 |
| Sep 11, 2026 | 328.00 | 328.00 | 314.00 | 326.00 | 326.00 | -0.61% | 3,800 | 0.06 |
| Sep 10, 2026 | 328.00 | 330.00 | 304.00 | 328.00 | 328.00 | 0.00% | 16,400 | 0.28 |
| Sep 09, 2026 | 328.00 | 334.00 | 328.00 | 328.00 | 328.00 | 0.00% | 28,200 | 0.48 |
| Sep 08, 2026 | 322.00 | 330.00 | 322.00 | 328.00 | 328.00 | +1.23% | 71,000 | 1.22 |
| Sep 07, 2026 | 322.00 | 330.00 | 322.00 | 324.00 | 324.00 | +0.62% | 7,300 | 0.12 |
| Sep 04, 2026 | 326.00 | 326.00 | 310.00 | 322.00 | 322.00 | -1.23% | 79,700 | 1.38 |
| Sep 03, 2026 | 320.00 | 330.00 | 304.00 | 326.00 | 326.00 | +1.88% | 35,500 | 0.62 |
