Efek Terdaftar

GALVA TECHNOLOGIES Tbk, PT

Security name
GALVA TECHNOLOGIES Tbk
Issuer
GALVA TECHNOLOGIES Tbk, PT
ISIN Code
ID1000153109
Short Code
GLVA
Type
Saham Biasa
Listing Date
23 Desember 2019
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
300,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
COMPUTER AND SERVICES
Number of Securities
1,500,000,000 (Total)
As of 25 Jan 2022
46.67% Scripless = 700,000,000.000
Local Percentage
26.05%
Foreign Percentage
20.62%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Feb 2021 0 374 354 374 581 21,003,600 13
05 Feb 2021 0 370 346 346 937 32,866,200 34
11 Feb 2021 0 350 330 350 414 14,028,000 37
18 Feb 2021 0 350 334 350 176 6,128,800 15
23 Feb 2021 0 348 336 340 7 239,200 5
01 Mar 2021 0 348 338 346 982 33,688,600 18
02 Mar 2021 0 346 336 340 53 1,802,000 4
12 Mar 2021 0 338 336 336 151 5,090,800 6
15 Mar 2021 0 344 334 334 15 510,800 4
16 Mar 2021 0 344 334 336 334 11,226,800 13
26 Mar 2021 0 350 338 350 140 4,792,000 8
30 Mar 2021 0 346 338 346 3 102,200 2
01 Apr 2021 0 344 344 344 31 1,066,400 4
06 Apr 2021 0 358 336 356 2,086 74,140,400 18
08 Apr 2021 0 350 350 350 34 1,190,000 4
15 Apr 2021 0 340 326 326 725 23,694,000 18
16 Apr 2021 0 338 322 338 16 532,800 3
21 Apr 2021 0 336 316 334 614 19,917,400 19
28 Apr 2021 0 340 340 340 10 340,000 2
30 Apr 2021 0 320 304 304 5,134 157,075,400 54
04 May 2021 0 310 288 308 217 6,316,200 21
05 May 2021 0 308 296 308 220 6,612,200 20
07 May 2021 0 314 304 314 317 9,935,600 12
11 May 2021 0 318 310 318 26 826,000 5
17 May 2021 0 330 306 324 93 2,982,600 15
19 May 2021 0 336 324 336 134 4,437,800 27
20 May 2021 0 340 336 338 315 10,620,800 60
21 May 2021 0 346 338 340 459 15,642,400 72
25 May 2021 0 340 340 340 21 714,000 4
28 May 2021 0 322 318 322 51 1,636,000 13
04 Jun 2021 0 326 312 312 1,841 57,967,400 92
07 Jun 2021 0 312 296 296 1,076 32,977,600 60
08 Jun 2021 0 306 294 294 544 16,122,800 34
10 Jun 2021 0 320 290 306 1,506 45,569,600 57
11 Jun 2021 0 326 300 326 160 5,017,200 33
14 Jun 2021 0 326 306 326 452 14,372,400 70
16 Jun 2021 0 394 304 374 16,794 635,699,600 542
17 Jun 2021 0 462 372 376 152,363 6,168,971,200 4,288
18 Jun 2021 0 404 354 372 34,592 1,330,515,400 1,112
21 Jun 2021 0 394 346 368 22,088 804,340,400 796
22 Jun 2021 0 372 344 346 9,518 330,966,200 446
23 Jun 2021 0 374 340 344 14,490 513,996,200 819
24 Jun 2021 0 360 320 324 13,220 442,828,400 544
25 Jun 2021 0 336 302 302 17,209 529,052,400 416
28 Jun 2021 0 372 306 340 70,714 2,490,294,200 2,743
29 Jun 2021 0 370 320 324 30,748 1,062,650,000 1,132
30 Jun 2021 0 346 312 320 10,748 345,200,400 430
01 Jul 2021 0 362 318 324 13,550 457,568,200 607
02 Jul 2021 0 338 320 330 4,438 146,879,200 273
05 Jul 2021 0 344 328 338 2,698 89,978,600 166
06 Jul 2021 0 338 320 320 5,449 176,680,400 277
07 Jul 2021 0 350 320 320 14,279 479,825,000 520
08 Jul 2021 0 320 308 312 8,573 268,619,600 432
09 Jul 2021 0 318 308 308 3,151 97,906,600 206
12 Jul 2021 0 318 306 308 1,800 55,762,200 149
13 Jul 2021 0 312 306 308 1,764 54,454,600 103
15 Jul 2021 0 310 300 302 1,960 59,350,200 97
16 Jul 2021 0 308 298 298 3,092 93,111,200 114
19 Jul 2021 0 310 296 298 5,923 178,103,400 243
21 Jul 2021 0 302 294 294 2,989 89,038,000 140
22 Jul 2021 0 302 294 302 2,933 87,536,400 160
23 Jul 2021 0 350 302 346 37,115 1,221,434,400 1,160
26 Jul 2021 0 358 322 322 20,159 670,221,200 731
27 Jul 2021 0 324 300 304 13,182 400,578,200 429
28 Jul 2021 0 322 302 306 8,274 256,906,200 317
29 Jul 2021 0 312 300 308 2,866 87,917,200 117
30 Jul 2021 0 324 304 320 6,020 189,125,800 249
02 Aug 2021 0 326 308 310 3,016 95,343,400 160
03 Aug 2021 0 320 308 308 1,617 50,396,800 91
04 Aug 2021 0 316 308 308 1,195 37,079,000 74
05 Aug 2021 0 316 302 304 3,149 96,727,600 127
06 Aug 2021 0 312 300 300 4,716 143,213,000 160
09 Aug 2021 0 318 300 300 10,932 331,315,400 261
10 Aug 2021 0 306 288 288 10,310 300,428,800 282
12 Aug 2021 0 300 288 296 10,683 311,024,800 215
13 Aug 2021 0 304 292 298 3,007 89,954,800 162
16 Aug 2021 0 298 286 286 3,283 94,879,600 152
18 Aug 2021 0 294 284 288 2,405 69,547,600 109
19 Aug 2021 0 298 284 288 3,059 88,790,200 137
20 Aug 2021 0 298 284 292 1,587 45,842,200 86
23 Aug 2021 0 294 288 292 2,644 76,927,400 101
25 Aug 2021 0 292 286 286 1,411 40,780,400 83
26 Aug 2021 0 290 284 286 1,409 40,357,000 91
27 Aug 2021 0 292 282 288 1,900 54,507,000 109
30 Aug 2021 0 290 284 288 1,817 52,058,400 76
31 Aug 2021 0 296 286 296 1,960 57,360,000 70
01 Sep 2021 0 296 286 286 765 22,045,600 70
02 Sep 2021 0 290 270 284 4,123 113,416,600 144
03 Sep 2021 0 288 282 286 860 24,411,800 88
06 Sep 2021 0 286 272 272 2,643 72,857,000 179
07 Sep 2021 0 282 268 280 2,012 55,771,600 129
08 Sep 2021 0 286 276 278 980 27,337,200 71
09 Sep 2021 0 284 276 280 510 14,242,800 54
10 Sep 2021 0 282 280 280 450 12,627,600 39
13 Sep 2021 0 282 276 278 393 11,062,800 42
14 Sep 2021 0 284 278 282 804 22,551,600 69
15 Sep 2021 0 284 282 284 526 14,896,400 63
16 Sep 2021 0 292 284 290 2,648 76,470,600 118
20 Sep 2021 0 282 278 280 1,159 32,384,200 57
22 Sep 2021 0 282 276 276 192 5,330,000 36
23 Sep 2021 0 284 274 282 644 17,920,000 39
24 Sep 2021 0 280 274 276 859 23,633,000 40
27 Sep 2021 0 276 274 274 366 10,058,200 37
28 Sep 2021 0 278 262 272 5,023 133,541,400 97
29 Sep 2021 0 272 264 268 444 11,815,000 44
30 Sep 2021 0 274 268 268 513 13,884,600 40
01 Oct 2021 0 274 266 268 2,050 54,807,200 70
04 Oct 2021 0 268 264 268 532 14,134,400 52
05 Oct 2021 0 270 250 266 1,986 51,839,000 101
07 Oct 2021 0 270 268 268 676 18,201,400 35
08 Oct 2021 0 274 270 270 1,586 43,108,000 49
11 Oct 2021 0 274 270 270 442 11,969,400 35
12 Oct 2021 0 276 268 272 430 11,626,400 28
13 Oct 2021 0 272 264 264 1,687 45,350,000 68
15 Oct 2021 0 272 268 270 483 13,024,000 32
18 Oct 2021 0 284 266 270 1,682 45,507,400 49
19 Oct 2021 0 274 272 272 270 7,351,000 38
21 Oct 2021 0 274 264 268 622 16,505,200 44
22 Oct 2021 0 288 268 288 3,966 111,610,400 172
25 Oct 2021 0 300 272 280 6,215 179,417,600 236
26 Oct 2021 0 280 274 276 407 11,227,000 34
29 Oct 2021 0 282 274 278 526 14,614,600 44
01 Nov 2021 0 278 270 274 2,193 59,835,800 75
02 Nov 2021 0 276 256 258 4,023 105,114,600 125
03 Nov 2021 0 260 240 248 12,267 300,893,800 388
05 Nov 2021 0 272 250 260 4,259 111,222,400 268
08 Nov 2021 0 270 250 254 1,689 43,242,400 90
09 Nov 2021 0 260 254 254 1,244 31,903,200 54
10 Nov 2021 0 254 248 252 2,007 50,231,800 103
12 Nov 2021 0 258 248 258 816 20,726,000 57
15 Nov 2021 0 260 248 260 2,506 64,473,000 92
16 Nov 2021 0 268 250 268 3,757 97,664,600 107
17 Nov 2021 0 278 252 276 8,123 215,629,200 253
18 Nov 2021 0 282 266 280 3,161 86,828,000 110
22 Nov 2021 0 278 268 278 2,711 74,404,400 63
23 Nov 2021 0 278 266 278 2,830 77,643,200 69
24 Nov 2021 0 278 272 276 1,164 31,991,400 41
25 Nov 2021 0 276 264 266 4,466 120,979,000 69
26 Nov 2021 0 272 264 272 1,965 52,618,400 66
29 Nov 2021 0 280 260 280 2,309 63,114,200 53
30 Nov 2021 0 280 272 278 2,460 67,992,800 66
02 Dec 2021 0 278 268 274 1,061 28,918,800 39
03 Dec 2021 0 276 256 276 1,146 31,254,800 45
06 Dec 2021 0 278 272 278 1,253 34,720,800 53
07 Dec 2021 0 278 268 274 1,137 30,891,600 37
08 Dec 2021 0 280 272 280 1,729 48,227,400 44
09 Dec 2021 0 280 272 280 1,724 47,870,800 40
10 Dec 2021 0 290 278 282 1,339 37,833,000 100
13 Dec 2021 0 298 270 280 5,427 154,357,000 248
14 Dec 2021 0 286 272 274 8,955 245,687,000 56
15 Dec 2021 0 274 256 272 9,275 239,181,200 150
16 Dec 2021 0 290 266 286 2,991 83,330,000 74
17 Dec 2021 0 288 274 284 2,511 70,363,200 70
20 Dec 2021 0 286 268 282 3,542 98,547,000 52
21 Dec 2021 0 280 274 280 2,065 57,322,400 34
22 Dec 2021 0 284 276 284 1,628 46,030,600 30
23 Dec 2021 0 288 278 284 2,968 84,263,800 77
28 Dec 2021 0 290 280 290 1,748 49,970,800 52
30 Dec 2021 0 290 280 290 1,678 48,222,000 53
04 Jan 2022 0 288 280 288 2,375 67,498,800 69
05 Jan 2022 0 288 274 274 1,692 47,606,400 28
06 Jan 2022 0 278 274 278 2,662 73,559,400 48
07 Jan 2022 0 278 274 276 1,632 44,951,800 42
10 Jan 2022 0 278 270 278 790 21,631,000 34
12 Jan 2022 0 276 270 272 133 3,598,400 19
13 Jan 2022 0 272 268 268 994 26,707,000 23
14 Jan 2022 0 276 268 268 249 6,690,000 12
17 Jan 2022 0 274 260 262 1,286 34,132,800 30
19 Jan 2022 0 270 262 270 1,009 27,238,200 17
20 Jan 2022 0 270 262 270 848 22,763,200 20
21 Jan 2022 0 270 262 270 896 23,915,000 26
24 Jan 2022 0 270 266 270 153 4,115,800 15
25 Jan 2022 0 270 260 270 2,246 60,066,800 45

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 GLVA : 6 IDR) 21 May 2021 25 May 2021 16 Jun 2021 Active
Proxy Voting   - 15 Apr 2021 10 May 2021 Active
Proxy Voting   - 05 Jun 2020 30 Jun 2020 Active