Asuransi Tugu Pratama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 1,205.00 | 1,215.00 | 1,185.00 | 1,190.00 | 893.65 | 7,999,000 |
| 2024-05-06 | 1,190.00 | 1,215.00 | 1,190.00 | 1,205.00 | 904.91 | 9,335,400 |
| 2024-05-03 | 1,185.00 | 1,200.00 | 1,165.00 | 1,190.00 | 893.65 | 8,856,600 |
| 2024-05-02 | 1,185.00 | 1,200.00 | 1,160.00 | 1,175.00 | 882.39 | 5,440,300 |
| 2024-04-30 | 1,160.00 | 1,200.00 | 1,145.00 | 1,185.00 | 889.90 | 7,625,600 |
| 2024-04-29 | 1,220.00 | 1,240.00 | 1,140.00 | 1,160.00 | 871.12 | 14,272,000 |
| 2024-04-26 | 1,240.00 | 1,250.00 | 1,200.00 | 1,220.00 | 916.18 | 4,249,100 |
| 2024-04-25 | 1,245.00 | 1,245.00 | 1,225.00 | 1,240.00 | 931.20 | 2,694,900 |
| 2024-04-24 | 1,245.00 | 1,260.00 | 1,235.00 | 1,245.00 | 934.95 | 2,230,400 |
| 2024-04-23 | 1,230.00 | 1,255.00 | 1,230.00 | 1,245.00 | 934.95 | 2,123,100 |
| 2024-04-22 | 1,215.00 | 1,235.00 | 1,210.00 | 1,230.00 | 923.69 | 2,739,000 |
| 2024-04-19 | 1,245.00 | 1,260.00 | 1,190.00 | 1,225.00 | 919.93 | 6,355,200 |
| 2024-04-18 | 1,235.00 | 1,245.00 | 1,225.00 | 1,245.00 | 934.95 | 3,058,400 |
| 2024-04-17 | 1,250.00 | 1,260.00 | 1,225.00 | 1,235.00 | 927.44 | 2,958,400 |
| 2024-04-16 | 1,275.00 | 1,275.00 | 1,200.00 | 1,245.00 | 934.95 | 7,112,100 |
| 2024-04-05 | 1,245.00 | 1,285.00 | 1,235.00 | 1,275.00 | 957.48 | 7,407,700 |
| 2024-04-04 | 1,230.00 | 1,260.00 | 1,225.00 | 1,245.00 | 934.95 | 4,875,700 |
| 2024-04-03 | 1,215.00 | 1,235.00 | 1,200.00 | 1,230.00 | 923.69 | 4,384,700 |
| 2024-04-02 | 1,170.00 | 1,215.00 | 1,165.00 | 1,215.00 | 912.42 | 6,203,000 |
| 2024-04-01 | 1,185.00 | 1,205.00 | 1,145.00 | 1,170.00 | 878.63 | 5,369,300 |
| 2024-03-28 | 1,245.00 | 1,245.00 | 1,185.00 | 1,185.00 | 889.90 | 5,316,300 |
| 2024-03-27 | 1,190.00 | 1,250.00 | 1,185.00 | 1,200.00 | 901.16 | 9,884,900 |
| 2024-03-26 | 1,180.00 | 1,180.00 | 1,150.00 | 1,170.00 | 878.63 | 1,797,900 |
| 2024-03-25 | 1,190.00 | 1,190.00 | 1,165.00 | 1,165.00 | 874.88 | 2,790,600 |
| 2024-03-22 | 1,150.00 | 1,180.00 | 1,150.00 | 1,175.00 | 882.39 | 4,332,500 |
| 2024-03-21 | 1,145.00 | 1,160.00 | 1,135.00 | 1,145.00 | 859.86 | 2,526,200 |
| 2024-03-20 | 1,125.00 | 1,150.00 | 1,125.00 | 1,145.00 | 859.86 | 2,005,100 |
| 2024-03-19 | 1,130.00 | 1,135.00 | 1,115.00 | 1,125.00 | 844.84 | 1,359,400 |
| 2024-03-18 | 1,115.00 | 1,145.00 | 1,105.00 | 1,130.00 | 848.59 | 4,345,700 |
| 2024-03-15 | 1,100.00 | 1,115.00 | 1,090.00 | 1,100.00 | 826.06 | 3,206,600 |
| 2024-03-14 | 1,130.00 | 1,135.00 | 1,095.00 | 1,095.00 | 822.31 | 11,280,500 |
| 2024-03-13 | 1,145.00 | 1,160.00 | 1,125.00 | 1,135.00 | 852.35 | 2,496,300 |
| 2024-03-08 | 1,155.00 | 1,160.00 | 1,130.00 | 1,145.00 | 859.86 | 1,479,300 |
| 2024-03-07 | 1,130.00 | 1,155.00 | 1,125.00 | 1,155.00 | 867.37 | 1,196,800 |
| 2024-03-06 | 1,130.00 | 1,155.00 | 1,120.00 | 1,130.00 | 848.59 | 1,941,800 |
| 2024-03-05 | 1,130.00 | 1,145.00 | 1,120.00 | 1,140.00 | 856.10 | 1,787,000 |
| 2024-03-04 | 1,140.00 | 1,150.00 | 1,125.00 | 1,130.00 | 848.59 | 2,876,700 |
| 2024-03-01 | 1,150.00 | 1,150.00 | 1,135.00 | 1,140.00 | 856.10 | 1,414,100 |
| 2024-02-29 | 1,165.00 | 1,165.00 | 1,130.00 | 1,150.00 | 863.61 | 1,589,100 |
| 2024-02-28 | 1,155.00 | 1,170.00 | 1,150.00 | 1,160.00 | 871.12 | 1,122,000 |
| 2024-02-27 | 1,155.00 | 1,165.00 | 1,145.00 | 1,155.00 | 867.37 | 1,502,500 |
| 2024-02-26 | 1,175.00 | 1,175.00 | 1,150.00 | 1,155.00 | 867.37 | 2,254,200 |
| 2024-02-23 | 1,195.00 | 1,195.00 | 1,170.00 | 1,175.00 | 882.39 | 1,498,900 |
| 2024-02-22 | 1,180.00 | 1,195.00 | 1,175.00 | 1,185.00 | 889.90 | 1,486,100 |
| 2024-02-21 | 1,195.00 | 1,225.00 | 1,175.00 | 1,180.00 | 886.14 | 7,441,900 |
| 2024-02-20 | 1,175.00 | 1,200.00 | 1,165.00 | 1,195.00 | 897.41 | 3,426,100 |
| 2024-02-19 | 1,200.00 | 1,200.00 | 1,140.00 | 1,175.00 | 882.39 | 4,235,400 |
| 2024-02-16 | 1,175.00 | 1,190.00 | 1,150.00 | 1,175.00 | 882.39 | 6,375,000 |
| 2024-02-15 | 1,125.00 | 1,160.00 | 1,120.00 | 1,140.00 | 856.10 | 6,436,000 |
| 2024-02-13 | 1,090.00 | 1,140.00 | 1,090.00 | 1,125.00 | 844.84 | 5,346,500 |
| 2024-02-12 | 1,075.00 | 1,100.00 | 1,075.00 | 1,080.00 | 811.04 | 1,358,700 |
| 2024-02-07 | 1,085.00 | 1,095.00 | 1,075.00 | 1,075.00 | 807.29 | 894,400 |
| 2024-02-06 | 1,090.00 | 1,115.00 | 1,085.00 | 1,085.00 | 814.80 | 1,401,200 |
| 2024-02-05 | 1,095.00 | 1,110.00 | 1,075.00 | 1,090.00 | 818.55 | 2,994,200 |
| 2024-02-02 | 1,090.00 | 1,100.00 | 1,065.00 | 1,080.00 | 811.04 | 2,302,400 |
| 2024-02-01 | 1,050.00 | 1,115.00 | 1,050.00 | 1,090.00 | 818.55 | 3,665,600 |
| 2024-01-31 | 1,080.00 | 1,080.00 | 1,035.00 | 1,035.00 | 777.25 | 1,448,500 |
| 2024-01-30 | 1,035.00 | 1,060.00 | 1,030.00 | 1,055.00 | 792.27 | 1,689,100 |
| 2024-01-29 | 1,040.00 | 1,050.00 | 1,025.00 | 1,025.00 | 769.74 | 1,154,600 |
| 2024-01-26 | 1,060.00 | 1,060.00 | 1,025.00 | 1,040.00 | 781.01 | 979,600 |
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.