Asuransi Tugu Pratama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,235.00 | 1,335.00 | 1,235.00 | 1,250.00 | 1,250.00 | 24,619,800 |
| 2026-10-15 | 1,465.00 | 1,465.00 | 1,400.00 | 1,450.00 | 1,450.00 | 2,069,700 |
| 2026-10-14 | 1,475.00 | 1,475.00 | 1,455.00 | 1,465.00 | 1,465.00 | 792,600 |
| 2026-10-13 | 1,490.00 | 1,490.00 | 1,455.00 | 1,485.00 | 1,485.00 | 844,300 |
| 2026-10-12 | 1,505.00 | 1,515.00 | 1,470.00 | 1,495.00 | 1,495.00 | 852,800 |
| 2026-10-09 | 1,460.00 | 1,520.00 | 1,460.00 | 1,510.00 | 1,510.00 | 854,100 |
| 2026-10-08 | 1,520.00 | 1,520.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,911,500 |
| 2026-10-07 | 1,545.00 | 1,545.00 | 1,495.00 | 1,525.00 | 1,525.00 | 1,143,600 |
| 2026-10-06 | 1,565.00 | 1,565.00 | 1,500.00 | 1,515.00 | 1,515.00 | 1,608,900 |
| 2026-10-05 | 1,450.00 | 1,610.00 | 1,450.00 | 1,545.00 | 1,545.00 | 6,767,200 |
| 2026-10-02 | 1,340.00 | 1,415.00 | 1,325.00 | 1,410.00 | 1,410.00 | 2,000,000 |
| 2026-10-01 | 1,475.00 | 1,475.00 | 1,375.00 | 1,375.00 | 1,375.00 | 4,008,400 |
| 2026-09-30 | 1,520.00 | 1,520.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,622,500 |
| 2026-09-29 | 1,570.00 | 1,570.00 | 1,495.00 | 1,510.00 | 1,510.00 | 3,444,300 |
| 2026-09-28 | 1,560.00 | 1,590.00 | 1,545.00 | 1,570.00 | 1,570.00 | 933,700 |
| 2026-09-25 | 1,545.00 | 1,560.00 | 1,520.00 | 1,560.00 | 1,560.00 | 1,254,200 |
| 2026-09-24 | 1,550.00 | 1,550.00 | 1,505.00 | 1,540.00 | 1,540.00 | 1,473,500 |
| 2026-09-23 | 1,580.00 | 1,580.00 | 1,500.00 | 1,550.00 | 1,550.00 | 2,864,400 |
| 2026-09-22 | 1,635.00 | 1,635.00 | 1,565.00 | 1,580.00 | 1,580.00 | 1,541,700 |
| 2026-09-21 | 1,590.00 | 1,655.00 | 1,560.00 | 1,635.00 | 1,635.00 | 3,430,100 |
| 2026-09-18 | 1,620.00 | 1,620.00 | 1,535.00 | 1,590.00 | 1,590.00 | 5,306,200 |
| 2026-09-17 | 1,640.00 | 1,705.00 | 1,615.00 | 1,645.00 | 1,645.00 | 9,019,900 |
| 2026-09-16 | 1,455.00 | 1,690.00 | 1,455.00 | 1,630.00 | 1,630.00 | 16,937,800 |
| 2026-09-15 | 1,435.00 | 1,475.00 | 1,420.00 | 1,455.00 | 1,455.00 | 3,200,800 |
| 2026-09-14 | 1,400.00 | 1,425.00 | 1,395.00 | 1,425.00 | 1,425.00 | 1,761,600 |
| 2026-09-11 | 1,440.00 | 1,445.00 | 1,395.00 | 1,410.00 | 1,410.00 | 1,744,900 |
| 2026-09-10 | 1,355.00 | 1,450.00 | 1,355.00 | 1,435.00 | 1,435.00 | 6,836,100 |
| 2026-09-09 | 1,345.00 | 1,370.00 | 1,340.00 | 1,355.00 | 1,355.00 | 1,699,100 |
| 2026-09-08 | 1,345.00 | 1,360.00 | 1,320.00 | 1,345.00 | 1,345.00 | 2,424,200 |
| 2026-09-07 | 1,335.00 | 1,360.00 | 1,315.00 | 1,320.00 | 1,320.00 | 2,051,200 |
| 2026-09-04 | 1,345.00 | 1,370.00 | 1,290.00 | 1,355.00 | 1,355.00 | 4,838,900 |
| 2026-09-03 | 1,340.00 | 1,385.00 | 1,335.00 | 1,345.00 | 1,345.00 | 3,296,100 |
| 2026-09-02 | 1,395.00 | 1,395.00 | 1,340.00 | 1,340.00 | 1,340.00 | 1,272,900 |
| 2026-09-01 | 1,355.00 | 1,375.00 | 1,345.00 | 1,370.00 | 1,370.00 | 964,700 |
| 2026-08-31 | 1,365.00 | 1,380.00 | 1,345.00 | 1,370.00 | 1,370.00 | 1,136,500 |
| 2026-08-28 | 1,360.00 | 1,390.00 | 1,360.00 | 1,365.00 | 1,365.00 | 1,677,200 |
| 2026-08-27 | 1,310.00 | 1,340.00 | 1,300.00 | 1,335.00 | 1,335.00 | 2,197,700 |
| 2026-08-26 | 1,380.00 | 1,380.00 | 1,315.00 | 1,315.00 | 1,315.00 | 3,648,900 |
| 2026-08-25 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 0 |
| 2026-08-24 | 1,395.00 | 1,400.00 | 1,360.00 | 1,380.00 | 1,380.00 | 1,550,400 |
| 2026-08-21 | 1,365.00 | 1,380.00 | 1,365.00 | 1,370.00 | 1,370.00 | 420,700 |
| 2026-08-20 | 1,385.00 | 1,395.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,196,500 |
| 2026-08-19 | 1,425.00 | 1,445.00 | 1,375.00 | 1,385.00 | 1,385.00 | 1,931,400 |
| 2026-08-18 | 1,390.00 | 1,460.00 | 1,385.00 | 1,425.00 | 1,425.00 | 5,985,400 |
| 2026-08-17 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 0 |
| 2026-08-14 | 1,285.00 | 1,405.00 | 1,275.00 | 1,390.00 | 1,390.00 | 6,927,800 |
| 2026-08-13 | 1,275.00 | 1,305.00 | 1,270.00 | 1,280.00 | 1,280.00 | 2,138,800 |
| 2026-08-12 | 1,235.00 | 1,300.00 | 1,235.00 | 1,275.00 | 1,275.00 | 4,433,800 |
| 2026-08-11 | 1,240.00 | 1,250.00 | 1,225.00 | 1,235.00 | 1,235.00 | 1,191,700 |
| 2026-08-10 | 1,240.00 | 1,245.00 | 1,225.00 | 1,240.00 | 1,240.00 | 919,700 |
| 2026-08-07 | 1,240.00 | 1,240.00 | 1,230.00 | 1,230.00 | 1,230.00 | 1,053,000 |
| 2026-08-06 | 1,235.00 | 1,235.00 | 1,215.00 | 1,230.00 | 1,230.00 | 1,330,500 |
| 2026-08-05 | 1,230.00 | 1,235.00 | 1,215.00 | 1,235.00 | 1,235.00 | 1,652,000 |
| 2026-08-04 | 1,210.00 | 1,225.00 | 1,210.00 | 1,225.00 | 1,225.00 | 428,500 |
| 2026-08-03 | 1,215.00 | 1,225.00 | 1,205.00 | 1,220.00 | 1,220.00 | 1,182,300 |
| 2026-07-31 | 1,220.00 | 1,225.00 | 1,210.00 | 1,220.00 | 1,220.00 | 1,302,000 |
| 2026-07-30 | 1,190.00 | 1,220.00 | 1,190.00 | 1,200.00 | 1,200.00 | 1,299,600 |
| 2026-07-29 | 1,190.00 | 1,205.00 | 1,185.00 | 1,190.00 | 1,190.00 | 492,500 |
| 2026-07-28 | 1,205.00 | 1,215.00 | 1,195.00 | 1,195.00 | 1,195.00 | 910,600 |
| 2026-07-27 | 1,220.00 | 1,220.00 | 1,200.00 | 1,205.00 | 1,205.00 | 610,600 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-11 | 99.9918 IDR |
| 2025-05-09 | 78.8457 IDR |
| 2024-05-13 | 123.2563 IDR |
| 2023-12-07 | 25.5122 IDR |
| 2023-05-10 | 78.1085 IDR |
| 2022-05-27 | 71.2081 IDR |
| 2021-05-24 | 52.2000 IDR |
| 2020-07-09 | 77.4054 IDR |
| 2019-05-06 | 41.6000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.