PT Galva Technologies Tbk GLVA

IDX · Indonesia · Distribution Services

IDR 324.00+2.00 (+0.62%)

Market closed· Oct 2, 2026, 8:14 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 324.00	+0.62%	IDR 332.00	IDR 332.00	IDR 316.00	10.20K
2026-10-01	IDR 322.00	+0.63%	IDR 320.00	IDR 340.00	IDR 318.00	26.80K
2026-09-30	IDR 320.00	-3.03%	IDR 330.00	IDR 344.00	IDR 314.00	119.10K
2026-09-29	IDR 330.00	+1.85%	IDR 324.00	IDR 342.00	IDR 310.00	23.70K
2026-09-28	IDR 324.00	-0.61%	IDR 326.00	IDR 326.00	IDR 314.00	19.50K
2026-09-25	IDR 326.00	-1.21%	IDR 324.00	IDR 342.00	IDR 312.00	106.70K
2026-09-24	IDR 330.00	-1.20%	IDR 342.00	IDR 342.00	IDR 324.00	8.80K
2026-09-23	IDR 334.00	-1.76%	IDR 340.00	IDR 342.00	IDR 314.00	59.40K
2026-09-22	IDR 340.00	+4.29%	IDR 342.00	IDR 342.00	IDR 326.00	394.90K
2026-09-21	IDR 326.00	-3.55%	IDR 338.00	IDR 338.00	IDR 316.00	56.00K
2026-09-18	IDR 338.00	+1.81%	IDR 330.00	IDR 338.00	IDR 326.00	48.10K
2026-09-17	IDR 332.00	-0.60%	IDR 332.00	IDR 332.00	IDR 324.00	15.70K
2026-09-16	IDR 334.00	0.00%	IDR 334.00	IDR 334.00	IDR 330.00	54.30K
2026-09-15	IDR 334.00	+1.21%	IDR 330.00	IDR 334.00	IDR 322.00	60.50K
2026-09-14	IDR 330.00	+1.23%	IDR 320.00	IDR 330.00	IDR 320.00	6.20K
2026-09-11	IDR 326.00	-0.61%	IDR 328.00	IDR 328.00	IDR 314.00	3.80K
2026-09-10	IDR 328.00	0.00%	IDR 328.00	IDR 330.00	IDR 304.00	16.40K
2026-09-09	IDR 328.00	0.00%	IDR 328.00	IDR 334.00	IDR 328.00	28.20K
2026-09-08	IDR 328.00	+1.23%	IDR 322.00	IDR 330.00	IDR 322.00	71.00K
2026-09-07	IDR 324.00	+0.62%	IDR 322.00	IDR 330.00	IDR 322.00	7.30K
2026-09-04	IDR 322.00	-1.23%	IDR 326.00	IDR 326.00	IDR 310.00	79.70K
2026-09-03	IDR 326.00	+1.88%	IDR 320.00	IDR 330.00	IDR 304.00	35.50K
2026-09-02	IDR 320.00	+0.63%	IDR 320.00	IDR 334.00	IDR 314.00	45.40K
2026-09-01	IDR 318.00	-0.63%	IDR 322.00	IDR 328.00	IDR 286.00	60.90K
2026-08-31	IDR 320.00	+2.56%	IDR 310.00	IDR 320.00	IDR 310.00	27.80K
2026-08-28	IDR 312.00	+0.65%	IDR 312.00	IDR 314.00	IDR 306.00	12.90K
2026-08-27	IDR 310.00	0.00%	IDR 310.00	IDR 318.00	IDR 302.00	33.40K
2026-08-26	IDR 310.00	-0.64%	IDR 318.00	IDR 320.00	IDR 302.00	18.30K
2026-08-24	IDR 312.00	-0.64%	IDR 318.00	IDR 318.00	IDR 304.00	26.40K
2026-08-21	IDR 314.00	+1.29%	IDR 314.00	IDR 334.00	IDR 312.00	35.10K
2026-08-20	IDR 310.00	+1.97%	IDR 304.00	IDR 320.00	IDR 302.00	42.80K
2026-08-19	IDR 304.00	-2.56%	IDR 312.00	IDR 316.00	IDR 304.00	28.60K
2026-08-18	IDR 312.00	-1.89%	IDR 328.00	IDR 328.00	IDR 306.00	85.30K
2026-08-14	IDR 318.00	+1.92%	IDR 318.00	IDR 338.00	IDR 306.00	281.10K
2026-08-13	IDR 312.00	0.00%	IDR 314.00	IDR 316.00	IDR 300.00	67.70K
2026-08-12	IDR 312.00	+0.65%	IDR 312.00	IDR 312.00	IDR 302.00	30.00K
2026-08-11	IDR 310.00	+0.65%	IDR 308.00	IDR 316.00	IDR 308.00	7.40K
2026-08-10	IDR 308.00	+0.65%	IDR 312.00	IDR 314.00	IDR 308.00	41.00K
2026-08-07	IDR 306.00	0.00%	IDR 306.00	IDR 336.00	IDR 306.00	158.60K
2026-08-06	IDR 306.00	-0.65%	IDR 308.00	IDR 308.00	IDR 304.00	10.40K
2026-08-05	IDR 308.00	+1.32%	IDR 304.00	IDR 308.00	IDR 302.00	15.20K
2026-08-04	IDR 304.00	-0.65%	IDR 300.00	IDR 306.00	IDR 300.00	9.70K
2026-08-03	IDR 306.00	0.00%	IDR 308.00	IDR 308.00	IDR 300.00	6.80K
2026-07-31	IDR 306.00	0.00%	IDR 310.00	IDR 310.00	IDR 302.00	10.00K
2026-07-30	IDR 306.00	+1.32%	IDR 308.00	IDR 310.00	IDR 298.00	32.50K
2026-07-29	IDR 302.00	-0.66%	IDR 308.00	IDR 308.00	IDR 298.00	33.30K
2026-07-28	IDR 304.00	-1.30%	IDR 300.00	IDR 306.00	IDR 300.00	8.40K
2026-07-27	IDR 308.00	+2.67%	IDR 298.00	IDR 308.00	IDR 298.00	12.70K
2026-07-24	IDR 300.00	-2.60%	IDR 304.00	IDR 304.00	IDR 298.00	30.80K
2026-07-23	IDR 308.00	0.00%	IDR 312.00	IDR 312.00	IDR 306.00	51.20K
2026-07-22	IDR 308.00	-0.65%	IDR 314.00	IDR 314.00	IDR 300.00	23.50K
2026-07-21	IDR 310.00	-0.64%	IDR 314.00	IDR 314.00	IDR 306.00	23.60K
2026-07-20	IDR 312.00	+1.96%	IDR 302.00	IDR 314.00	IDR 302.00	19.50K
2026-07-17	IDR 306.00	+3.38%	IDR 302.00	IDR 308.00	IDR 298.00	90.80K
2026-07-16	IDR 296.00	-0.67%	IDR 298.00	IDR 300.00	IDR 294.00	15.70K
2026-07-15	IDR 298.00	+2.05%	IDR 292.00	IDR 300.00	IDR 292.00	168.10K
2026-07-14	IDR 292.00	+1.39%	IDR 288.00	IDR 294.00	IDR 288.00	21.70K
2026-07-13	IDR 288.00	-1.37%	IDR 294.00	IDR 294.00	IDR 288.00	21.60K
2026-07-10	IDR 292.00	+1.39%	IDR 294.00	IDR 296.00	IDR 290.00	1.20K
2026-07-09	IDR 288.00	0.00%	IDR 294.00	IDR 294.00	IDR 288.00	7.90K
2026-07-08	IDR 288.00	-1.37%	IDR 294.00	IDR 294.00	IDR 288.00	5.10K
2026-07-07	IDR 292.00	0.00%	IDR 290.00	IDR 292.00	IDR 290.00	16.00K
2026-07-06	IDR 292.00	+0.69%	IDR 292.00	IDR 292.00	IDR 282.00	3.70K
2026-07-03	IDR 290.00	+0.69%	IDR 294.00	IDR 294.00	IDR 282.00	3.80K
2026-07-02	IDR 288.00	0.00%	IDR 296.00	IDR 296.00	IDR 278.00	5.80K
2026-07-01	IDR 288.00	-0.69%	IDR 282.00	IDR 296.00	IDR 282.00	4.30K
2026-06-30	IDR 290.00	+1.40%	IDR 282.00	IDR 290.00	IDR 280.00	4.00K
2026-06-29	IDR 286.00	-1.38%	IDR 298.00	IDR 298.00	IDR 278.00	21.00K
2026-06-26	IDR 290.00	-1.36%	IDR 294.00	IDR 300.00	IDR 272.00	47.70K
2026-06-25	IDR 294.00	+1.38%	IDR 290.00	IDR 302.00	IDR 290.00	39.10K
2026-06-24	IDR 290.00	-11.59%	IDR 324.00	IDR 324.00	IDR 290.00	601.20K
2026-06-23	IDR 328.00	+1.86%	IDR 322.00	IDR 370.00	IDR 310.00	1.07M
2026-06-22	IDR 322.00	+1.26%	IDR 330.00	IDR 330.00	IDR 320.00	34.30K
2026-06-19	IDR 318.00	-1.85%	IDR 324.00	IDR 330.00	IDR 318.00	46.20K
2026-06-18	IDR 324.00	+1.25%	IDR 326.00	IDR 328.00	IDR 320.00	3.60K
2026-06-17	IDR 320.00	-0.62%	IDR 322.00	IDR 330.00	IDR 318.00	4.10K
2026-06-15	IDR 322.00	+5.92%	IDR 308.00	IDR 324.00	IDR 308.00	6.20K
2026-06-12	IDR 304.00	+1.33%	IDR 312.00	IDR 320.00	IDR 304.00	10.30K
2026-06-11	IDR 300.00	-6.25%	IDR 320.00	IDR 324.00	IDR 300.00	16.50K
2026-06-10	IDR 320.00	-0.62%	IDR 322.00	IDR 324.00	IDR 300.00	36.80K
2026-06-09	IDR 322.00	+0.63%	IDR 324.00	IDR 324.00	IDR 290.00	12.80K
2026-06-08	IDR 320.00	0.00%	IDR 320.00	IDR 324.00	IDR 312.00	9.10K
2026-06-05	IDR 320.00	-4.19%	IDR 324.00	IDR 326.00	IDR 320.00	22.20K
2026-06-04	IDR 334.00	0.00%	IDR 344.00	IDR 344.00	IDR 320.00	91.50K
2026-06-03	IDR 334.00	-0.60%	IDR 336.00	IDR 336.00	IDR 320.00	101.30K
2026-06-02	IDR 336.00	+1.20%	IDR 332.00	IDR 342.00	IDR 326.00	6.20K
2026-05-29	IDR 332.00	-3.49%	IDR 348.00	IDR 348.00	IDR 332.00	13.90K
2026-05-28	IDR 344.00	0.00%	IDR 344.00	IDR 344.00	IDR 344.00	0
2026-05-27	IDR 344.00	0.00%	IDR 344.00	IDR 344.00	IDR 344.00	0
2026-05-26	IDR 344.00	+4.24%	IDR 338.00	IDR 344.00	IDR 330.00	5.20K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 324.00	+0.62%	IDR 332.00	IDR 332.00	IDR 316.00	10.20K
2026-10-01	IDR 322.00	+0.63%	IDR 320.00	IDR 340.00	IDR 318.00	26.80K
2026-09-30	IDR 320.00	-3.03%	IDR 330.00	IDR 344.00	IDR 314.00	119.10K
2026-09-29	IDR 330.00	+1.85%	IDR 324.00	IDR 342.00	IDR 310.00	23.70K
2026-09-28	IDR 324.00	-0.61%	IDR 326.00	IDR 326.00	IDR 314.00	19.50K
2026-09-25	IDR 326.00	-1.21%	IDR 324.00	IDR 342.00	IDR 312.00	106.70K
2026-09-24	IDR 330.00	-1.20%	IDR 342.00	IDR 342.00	IDR 324.00	8.80K
2026-09-23	IDR 334.00	-1.76%	IDR 340.00	IDR 342.00	IDR 314.00	59.40K
2026-09-22	IDR 340.00	+4.29%	IDR 342.00	IDR 342.00	IDR 326.00	394.90K
2026-09-21	IDR 326.00	-3.55%	IDR 338.00	IDR 338.00	IDR 316.00	56.00K
2026-09-18	IDR 338.00	+1.81%	IDR 330.00	IDR 338.00	IDR 326.00	48.10K
2026-09-17	IDR 332.00	-0.60%	IDR 332.00	IDR 332.00	IDR 324.00	15.70K
2026-09-16	IDR 334.00	0.00%	IDR 334.00	IDR 334.00	IDR 330.00	54.30K
2026-09-15	IDR 334.00	+1.21%	IDR 330.00	IDR 334.00	IDR 322.00	60.50K
2026-09-14	IDR 330.00	+1.23%	IDR 320.00	IDR 330.00	IDR 320.00	6.20K
2026-09-11	IDR 326.00	-0.61%	IDR 328.00	IDR 328.00	IDR 314.00	3.80K
2026-09-10	IDR 328.00	0.00%	IDR 328.00	IDR 330.00	IDR 304.00	16.40K
2026-09-09	IDR 328.00	0.00%	IDR 328.00	IDR 334.00	IDR 328.00	28.20K
2026-09-08	IDR 328.00	+1.23%	IDR 322.00	IDR 330.00	IDR 322.00	71.00K
2026-09-07	IDR 324.00	+0.62%	IDR 322.00	IDR 330.00	IDR 322.00	7.30K
2026-09-04	IDR 322.00	-1.23%	IDR 326.00	IDR 326.00	IDR 310.00	79.70K
2026-09-03	IDR 326.00	+1.88%	IDR 320.00	IDR 330.00	IDR 304.00	35.50K
2026-09-02	IDR 320.00	+0.63%	IDR 320.00	IDR 334.00	IDR 314.00	45.40K
2026-09-01	IDR 318.00	-0.63%	IDR 322.00	IDR 328.00	IDR 286.00	60.90K
2026-08-31	IDR 320.00	+2.56%	IDR 310.00	IDR 320.00	IDR 310.00	27.80K
2026-08-28	IDR 312.00	+0.65%	IDR 312.00	IDR 314.00	IDR 306.00	12.90K
2026-08-27	IDR 310.00	0.00%	IDR 310.00	IDR 318.00	IDR 302.00	33.40K
2026-08-26	IDR 310.00	-0.64%	IDR 318.00	IDR 320.00	IDR 302.00	18.30K
2026-08-24	IDR 312.00	-0.64%	IDR 318.00	IDR 318.00	IDR 304.00	26.40K
2026-08-21	IDR 314.00	+1.29%	IDR 314.00	IDR 334.00	IDR 312.00	35.10K
2026-08-20	IDR 310.00	+1.97%	IDR 304.00	IDR 320.00	IDR 302.00	42.80K
2026-08-19	IDR 304.00	-2.56%	IDR 312.00	IDR 316.00	IDR 304.00	28.60K
2026-08-18	IDR 312.00	-1.89%	IDR 328.00	IDR 328.00	IDR 306.00	85.30K
2026-08-14	IDR 318.00	+1.92%	IDR 318.00	IDR 338.00	IDR 306.00	281.10K
2026-08-13	IDR 312.00	0.00%	IDR 314.00	IDR 316.00	IDR 300.00	67.70K
2026-08-12	IDR 312.00	+0.65%	IDR 312.00	IDR 312.00	IDR 302.00	30.00K
2026-08-11	IDR 310.00	+0.65%	IDR 308.00	IDR 316.00	IDR 308.00	7.40K
2026-08-10	IDR 308.00	+0.65%	IDR 312.00	IDR 314.00	IDR 308.00	41.00K
2026-08-07	IDR 306.00	0.00%	IDR 306.00	IDR 336.00	IDR 306.00	158.60K
2026-08-06	IDR 306.00	-0.65%	IDR 308.00	IDR 308.00	IDR 304.00	10.40K
2026-08-05	IDR 308.00	+1.32%	IDR 304.00	IDR 308.00	IDR 302.00	15.20K
2026-08-04	IDR 304.00	-0.65%	IDR 300.00	IDR 306.00	IDR 300.00	9.70K
2026-08-03	IDR 306.00	0.00%	IDR 308.00	IDR 308.00	IDR 300.00	6.80K
2026-07-31	IDR 306.00	0.00%	IDR 310.00	IDR 310.00	IDR 302.00	10.00K
2026-07-30	IDR 306.00	+1.32%	IDR 308.00	IDR 310.00	IDR 298.00	32.50K
2026-07-29	IDR 302.00	-0.66%	IDR 308.00	IDR 308.00	IDR 298.00	33.30K
2026-07-28	IDR 304.00	-1.30%	IDR 300.00	IDR 306.00	IDR 300.00	8.40K
2026-07-27	IDR 308.00	+2.67%	IDR 298.00	IDR 308.00	IDR 298.00	12.70K
2026-07-24	IDR 300.00	-2.60%	IDR 304.00	IDR 304.00	IDR 298.00	30.80K
2026-07-23	IDR 308.00	0.00%	IDR 312.00	IDR 312.00	IDR 306.00	51.20K
2026-07-22	IDR 308.00	-0.65%	IDR 314.00	IDR 314.00	IDR 300.00	23.50K
2026-07-21	IDR 310.00	-0.64%	IDR 314.00	IDR 314.00	IDR 306.00	23.60K
2026-07-20	IDR 312.00	+1.96%	IDR 302.00	IDR 314.00	IDR 302.00	19.50K
2026-07-17	IDR 306.00	+3.38%	IDR 302.00	IDR 308.00	IDR 298.00	90.80K
2026-07-16	IDR 296.00	-0.67%	IDR 298.00	IDR 300.00	IDR 294.00	15.70K
2026-07-15	IDR 298.00	+2.05%	IDR 292.00	IDR 300.00	IDR 292.00	168.10K
2026-07-14	IDR 292.00	+1.39%	IDR 288.00	IDR 294.00	IDR 288.00	21.70K
2026-07-13	IDR 288.00	-1.37%	IDR 294.00	IDR 294.00	IDR 288.00	21.60K
2026-07-10	IDR 292.00	+1.39%	IDR 294.00	IDR 296.00	IDR 290.00	1.20K
2026-07-09	IDR 288.00	0.00%	IDR 294.00	IDR 294.00	IDR 288.00	7.90K
2026-07-08	IDR 288.00	-1.37%	IDR 294.00	IDR 294.00	IDR 288.00	5.10K
2026-07-07	IDR 292.00	0.00%	IDR 290.00	IDR 292.00	IDR 290.00	16.00K
2026-07-06	IDR 292.00	+0.69%	IDR 292.00	IDR 292.00	IDR 282.00	3.70K
2026-07-03	IDR 290.00	+0.69%	IDR 294.00	IDR 294.00	IDR 282.00	3.80K
2026-07-02	IDR 288.00	0.00%	IDR 296.00	IDR 296.00	IDR 278.00	5.80K
2026-07-01	IDR 288.00	-0.69%	IDR 282.00	IDR 296.00	IDR 282.00	4.30K
2026-06-30	IDR 290.00	+1.40%	IDR 282.00	IDR 290.00	IDR 280.00	4.00K
2026-06-29	IDR 286.00	-1.38%	IDR 298.00	IDR 298.00	IDR 278.00	21.00K
2026-06-26	IDR 290.00	-1.36%	IDR 294.00	IDR 300.00	IDR 272.00	47.70K
2026-06-25	IDR 294.00	+1.38%	IDR 290.00	IDR 302.00	IDR 290.00	39.10K
2026-06-24	IDR 290.00	-11.59%	IDR 324.00	IDR 324.00	IDR 290.00	601.20K
2026-06-23	IDR 328.00	+1.86%	IDR 322.00	IDR 370.00	IDR 310.00	1.07M
2026-06-22	IDR 322.00	+1.26%	IDR 330.00	IDR 330.00	IDR 320.00	34.30K
2026-06-19	IDR 318.00	-1.85%	IDR 324.00	IDR 330.00	IDR 318.00	46.20K
2026-06-18	IDR 324.00	+1.25%	IDR 326.00	IDR 328.00	IDR 320.00	3.60K
2026-06-17	IDR 320.00	-0.62%	IDR 322.00	IDR 330.00	IDR 318.00	4.10K
2026-06-15	IDR 322.00	+5.92%	IDR 308.00	IDR 324.00	IDR 308.00	6.20K
2026-06-12	IDR 304.00	+1.33%	IDR 312.00	IDR 320.00	IDR 304.00	10.30K
2026-06-11	IDR 300.00	-6.25%	IDR 320.00	IDR 324.00	IDR 300.00	16.50K
2026-06-10	IDR 320.00	-0.62%	IDR 322.00	IDR 324.00	IDR 300.00	36.80K
2026-06-09	IDR 322.00	+0.63%	IDR 324.00	IDR 324.00	IDR 290.00	12.80K
2026-06-08	IDR 320.00	0.00%	IDR 320.00	IDR 324.00	IDR 312.00	9.10K
2026-06-05	IDR 320.00	-4.19%	IDR 324.00	IDR 326.00	IDR 320.00	22.20K
2026-06-04	IDR 334.00	0.00%	IDR 344.00	IDR 344.00	IDR 320.00	91.50K
2026-06-03	IDR 334.00	-0.60%	IDR 336.00	IDR 336.00	IDR 320.00	101.30K
2026-06-02	IDR 336.00	+1.20%	IDR 332.00	IDR 342.00	IDR 326.00	6.20K
2026-05-29	IDR 332.00	-3.49%	IDR 348.00	IDR 348.00	IDR 332.00	13.90K
2026-05-28	IDR 344.00	0.00%	IDR 344.00	IDR 344.00	IDR 344.00	0
2026-05-27	IDR 344.00	0.00%	IDR 344.00	IDR 344.00	IDR 344.00	0
2026-05-26	IDR 344.00	+4.24%	IDR 338.00	IDR 344.00	IDR 330.00	5.20K