Asuransi Tugu Pratama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 1,100.00 | 1,150.00 | 1,090.00 | 1,140.00 | 969.96 | 7,802,200 |
| 2024-08-06 | 1,080.00 | 1,100.00 | 1,060.00 | 1,090.00 | 927.42 | 7,167,500 |
| 2024-08-05 | 1,150.00 | 1,150.00 | 1,055.00 | 1,080.00 | 918.91 | 18,717,800 |
| 2024-08-02 | 1,170.00 | 1,170.00 | 1,140.00 | 1,155.00 | 982.73 | 4,421,500 |
| 2024-08-01 | 1,150.00 | 1,170.00 | 1,145.00 | 1,170.00 | 995.49 | 3,567,500 |
| 2024-07-31 | 1,150.00 | 1,170.00 | 1,140.00 | 1,145.00 | 974.22 | 5,111,000 |
| 2024-07-30 | 1,165.00 | 1,170.00 | 1,145.00 | 1,155.00 | 982.73 | 4,308,100 |
| 2024-07-29 | 1,185.00 | 1,200.00 | 1,155.00 | 1,165.00 | 991.23 | 7,253,500 |
| 2024-07-26 | 1,150.00 | 1,180.00 | 1,150.00 | 1,175.00 | 999.74 | 1,933,500 |
| 2024-07-25 | 1,160.00 | 1,160.00 | 1,135.00 | 1,150.00 | 978.47 | 3,076,200 |
| 2024-07-24 | 1,165.00 | 1,170.00 | 1,135.00 | 1,150.00 | 978.47 | 7,345,100 |
| 2024-07-23 | 1,160.00 | 1,180.00 | 1,155.00 | 1,165.00 | 991.23 | 3,022,000 |
| 2024-07-22 | 1,180.00 | 1,190.00 | 1,145.00 | 1,160.00 | 986.98 | 8,916,200 |
| 2024-07-19 | 1,160.00 | 1,200.00 | 1,150.00 | 1,180.00 | 1,004.00 | 8,774,400 |
| 2024-07-18 | 1,150.00 | 1,165.00 | 1,140.00 | 1,155.00 | 982.73 | 9,062,600 |
| 2024-07-17 | 1,135.00 | 1,160.00 | 1,120.00 | 1,145.00 | 974.22 | 13,209,200 |
| 2024-07-16 | 1,105.00 | 1,145.00 | 1,095.00 | 1,130.00 | 961.45 | 17,354,600 |
| 2024-07-15 | 1,080.00 | 1,135.00 | 1,080.00 | 1,100.00 | 935.93 | 17,419,100 |
| 2024-07-12 | 1,045.00 | 1,110.00 | 1,040.00 | 1,075.00 | 914.66 | 10,138,600 |
| 2024-07-11 | 1,040.00 | 1,045.00 | 1,035.00 | 1,040.00 | 884.88 | 2,910,400 |
| 2024-07-10 | 1,045.00 | 1,045.00 | 1,035.00 | 1,035.00 | 880.62 | 1,545,200 |
| 2024-07-09 | 1,045.00 | 1,050.00 | 1,035.00 | 1,040.00 | 884.88 | 1,977,800 |
| 2024-07-08 | 1,045.00 | 1,055.00 | 1,035.00 | 1,045.00 | 889.13 | 2,243,800 |
| 2024-07-05 | 1,045.00 | 1,055.00 | 1,035.00 | 1,045.00 | 889.13 | 3,812,700 |
| 2024-07-04 | 1,045.00 | 1,045.00 | 1,030.00 | 1,040.00 | 884.88 | 2,049,900 |
| 2024-07-03 | 1,050.00 | 1,050.00 | 1,040.00 | 1,045.00 | 889.13 | 792,000 |
| 2024-07-02 | 1,050.00 | 1,050.00 | 1,030.00 | 1,045.00 | 889.13 | 2,274,500 |
| 2024-07-01 | 1,060.00 | 1,065.00 | 1,040.00 | 1,050.00 | 893.39 | 2,291,200 |
| 2024-06-28 | 1,030.00 | 1,070.00 | 1,030.00 | 1,055.00 | 897.64 | 4,545,300 |
| 2024-06-27 | 1,025.00 | 1,035.00 | 1,020.00 | 1,030.00 | 876.37 | 1,523,000 |
| 2024-06-26 | 1,030.00 | 1,035.00 | 1,020.00 | 1,025.00 | 872.12 | 539,000 |
| 2024-06-25 | 1,030.00 | 1,035.00 | 1,020.00 | 1,025.00 | 872.12 | 1,985,200 |
| 2024-06-24 | 1,030.00 | 1,035.00 | 1,025.00 | 1,030.00 | 876.37 | 1,148,300 |
| 2024-06-21 | 1,015.00 | 1,035.00 | 1,010.00 | 1,030.00 | 876.37 | 1,546,100 |
| 2024-06-20 | 1,005.00 | 1,020.00 | 1,000.00 | 1,015.00 | 863.61 | 1,363,600 |
| 2024-06-19 | 1,010.00 | 1,020.00 | 995.00 | 1,005.00 | 855.10 | 2,769,400 |
| 2024-06-14 | 1,030.00 | 1,035.00 | 1,005.00 | 1,010.00 | 859.35 | 2,045,300 |
| 2024-06-13 | 1,025.00 | 1,035.00 | 1,025.00 | 1,030.00 | 876.37 | 508,800 |
| 2024-06-12 | 1,035.00 | 1,045.00 | 1,020.00 | 1,025.00 | 872.12 | 1,510,000 |
| 2024-06-11 | 1,050.00 | 1,065.00 | 1,035.00 | 1,035.00 | 880.62 | 1,904,500 |
| 2024-06-10 | 1,050.00 | 1,060.00 | 1,040.00 | 1,050.00 | 893.39 | 1,153,700 |
| 2024-06-07 | 1,045.00 | 1,065.00 | 1,035.00 | 1,045.00 | 889.13 | 1,284,500 |
| 2024-06-06 | 1,045.00 | 1,050.00 | 1,035.00 | 1,035.00 | 880.62 | 1,005,400 |
| 2024-06-05 | 1,050.00 | 1,055.00 | 1,035.00 | 1,035.00 | 880.62 | 1,198,000 |
| 2024-06-04 | 1,055.00 | 1,065.00 | 1,040.00 | 1,045.00 | 889.13 | 1,537,400 |
| 2024-06-03 | 1,055.00 | 1,060.00 | 1,045.00 | 1,055.00 | 897.64 | 1,499,500 |
| 2024-05-31 | 1,050.00 | 1,065.00 | 1,040.00 | 1,045.00 | 889.13 | 2,517,200 |
| 2024-05-30 | 1,045.00 | 1,050.00 | 1,025.00 | 1,050.00 | 893.39 | 2,766,700 |
| 2024-05-29 | 1,060.00 | 1,060.00 | 1,025.00 | 1,045.00 | 889.13 | 2,581,900 |
| 2024-05-28 | 1,050.00 | 1,065.00 | 1,045.00 | 1,045.00 | 889.13 | 1,921,500 |
| 2024-05-27 | 1,085.00 | 1,085.00 | 1,050.00 | 1,050.00 | 893.39 | 2,571,800 |
| 2024-05-22 | 1,090.00 | 1,095.00 | 1,085.00 | 1,085.00 | 923.17 | 946,000 |
| 2024-05-21 | 1,105.00 | 1,120.00 | 1,075.00 | 1,090.00 | 927.42 | 3,144,800 |
| 2024-05-20 | 1,105.00 | 1,140.00 | 1,100.00 | 1,105.00 | 940.18 | 2,463,500 |
| 2024-05-17 | 1,105.00 | 1,115.00 | 1,090.00 | 1,105.00 | 940.18 | 2,076,100 |
| 2024-05-16 | 1,050.00 | 1,125.00 | 1,040.00 | 1,105.00 | 940.18 | 7,903,100 |
| 2024-05-15 | 1,050.00 | 1,050.00 | 1,040.00 | 1,045.00 | 889.13 | 1,832,200 |
| 2024-05-14 | 1,050.00 | 1,050.00 | 1,035.00 | 1,045.00 | 889.13 | 2,922,800 |
| 2024-05-13 | 1,140.00 | 1,140.00 | 1,035.00 | 1,050.00 | 893.39 | 7,729,700 |
| 2024-05-08 | 1,200.00 | 1,205.00 | 1,150.00 | 1,170.00 | 878.63 | 21,340,400 |
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.