IDX · GLVA · stock
PT Galva Technologies Tbk (GLVA) stock price history
Every IDX trading session of PT Galva Technologies Tbk from Dec 23, 2019 to Sep 28, 2026: 1,629 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GLVA adjusted close, 2019 to 2026
- IDR 880.33
- All time high, 2023
- IDR 557.47
- 52 week high, IDR 272.00 low
- 1,629
- Daily sessions since 2019
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
GLVA key facts
- PT Galva Technologies Tbk (GLVA) closed at IDR 324.00 on Sep 28, 2026 on IDX.
- GLVA's all time high close is IDR 880.33, set on Oct 3, 2023; its all time low close is IDR 140.97 on Mar 24, 2020.
- GLVA's 52 week range is IDR 272.00 to IDR 557.47.
- GLVA returned +0.1% over the year to Sep 28, 2026 and +41.1% over five years.
- Since Dec 23, 2019 GLVA returned +16%, +2.2% a year compounded.
- GLVA's deepest drawdown was -69.3% from Oct 3, 2023 to May 15, 2024.
- DataCedar holds 1,629 daily sessions of GLVA history from Dec 23, 2019 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
GLVA price chart, 2019 to 2026
GLVA returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.8% |
| 3 months | +11.7% |
| 6 months | +3.1% |
| Year to date | -21.9% |
| 1 year | +0.1% |
| 3 years | -59.5% |
| 5 years | +41.1% |
| 10 years | n/a |
| Since Dec 23, 2019 | +15.6% |
| Compound annual growth, 6.8 years | +2.2% |
GLVA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 880.33 on Oct 3, 2023
- All time low close
- IDR 140.97 on Mar 24, 2020
- 52 week high
- IDR 557.47 on Nov 11, 2025
- 52 week low
- IDR 272.00 on Jun 26, 2026
- Deepest drawdown
- -69.3% from Oct 3, 2023 to May 15, 2024, not yet recovered
- Best single session
- +24.9% on Nov 10, 2025
- Worst single session
- -25.0% on Dec 1, 2023
- Volatility, 1 year annualised
- 43.5%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2022, +129%
- Worst calendar year
- 2024, -47%
GLVA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Dec 23, 2019; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 416.89 | IDR 416.89 | IDR 272.00 | IDR 324.00 | -21.9% | 11.8M | 178 |
| 2025 | IDR 306.31 | IDR 557.47 | IDR 256.18 | IDR 414.95 | +34.7% | 29.7M | 236 |
| 2024 | IDR 580.93 | IDR 661.36 | IDR 214.50 | IDR 308.16 | -47.0% | 18.9M | 237 |
| 2023 | IDR 560.96 | IDR 983.11 | IDR 373.58 | IDR 580.93 | +3.6% | 23.1M | 239 |
| 2022 | IDR 244.80 | IDR 565.31 | IDR 199.21 | IDR 560.96 | +129.2% | 29.7M | 246 |
| 2021 | IDR 288.57 | IDR 389.98 | IDR 202.59 | IDR 244.80 | -20.2% | 90.6M | 247 |
| 2020 | IDR 248.77 | IDR 330.03 | IDR 140.97 | IDR 306.81 | +22.5% | 219.9M | 242 |
| 2019 | IDR 278.62 | IDR 388.08 | IDR 248.77 | IDR 250.43 | n/a | 95.1M | 4 |
GLVA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 324.00 | +1.2% |
| August 2026 | IDR 320.00 | +4.6% |
| July 2026 | IDR 306.00 | +5.5% |
| June 2026 | IDR 290.00 | -9.9% |
| May 2026 | IDR 321.88 | -2.4% |
| April 2026 | IDR 329.63 | +3.0% |
| March 2026 | IDR 319.94 | -5.7% |
| February 2026 | IDR 339.33 | -10.7% |
| January 2026 | IDR 380.05 | -8.4% |
| December 2025 | IDR 414.95 | +6.5% |
| November 2025 | IDR 389.74 | +12.9% |
| October 2025 | IDR 345.15 | +6.6% |
About the GLVA data
Daily bars. 1,629 sessions from Dec 23, 2019 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 23, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GLVA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
- GGRP PT Gunung Raja Paksi Tbk
- GHON PT Gihon Telekomunikasi Indonesia Tbk
- GIAA PT. Garuda Indonesia (Persero) Tbk
- GJTL PT. Gajah Tunggal Tbk
- GMFI PT Garuda Maintenance Facility Aero Asia Tbk
- GMTD PT Gowa Makassar Tourism Development Tbk
- GOLD PT Visi Telekomunikasi Infrastruktur Tbk
- GOLF PT Intra Golflink Resorts Tbk
Common questions
GLVA share price history
