Asuransi Tugu Pratama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 1,035.00 | 1,055.00 | 1,020.00 | 1,050.00 | 788.52 | 709,600 |
| 2024-01-24 | 1,045.00 | 1,050.00 | 1,020.00 | 1,025.00 | 769.74 | 1,200,400 |
| 2024-01-23 | 1,075.00 | 1,075.00 | 1,035.00 | 1,045.00 | 784.76 | 2,762,800 |
| 2024-01-22 | 1,090.00 | 1,115.00 | 1,075.00 | 1,075.00 | 807.29 | 1,688,500 |
| 2024-01-19 | 1,095.00 | 1,110.00 | 1,085.00 | 1,100.00 | 826.06 | 2,408,000 |
| 2024-01-18 | 1,075.00 | 1,100.00 | 1,075.00 | 1,095.00 | 822.31 | 1,589,000 |
| 2024-01-17 | 1,095.00 | 1,095.00 | 1,070.00 | 1,075.00 | 807.29 | 1,449,900 |
| 2024-01-16 | 1,115.00 | 1,125.00 | 1,085.00 | 1,095.00 | 822.31 | 4,101,400 |
| 2024-01-15 | 1,080.00 | 1,115.00 | 1,080.00 | 1,110.00 | 833.57 | 2,051,600 |
| 2024-01-12 | 1,080.00 | 1,090.00 | 1,065.00 | 1,080.00 | 811.04 | 1,180,300 |
| 2024-01-11 | 1,085.00 | 1,090.00 | 1,075.00 | 1,080.00 | 811.04 | 491,100 |
| 2024-01-10 | 1,080.00 | 1,085.00 | 1,070.00 | 1,085.00 | 814.80 | 789,900 |
| 2024-01-09 | 1,085.00 | 1,090.00 | 1,065.00 | 1,080.00 | 811.04 | 1,957,400 |
| 2024-01-08 | 1,095.00 | 1,100.00 | 1,080.00 | 1,080.00 | 811.04 | 1,341,700 |
| 2024-01-05 | 1,070.00 | 1,100.00 | 1,065.00 | 1,095.00 | 822.31 | 2,489,200 |
| 2024-01-04 | 1,070.00 | 1,080.00 | 1,065.00 | 1,070.00 | 803.53 | 1,737,400 |
| 2024-01-03 | 1,060.00 | 1,090.00 | 1,040.00 | 1,070.00 | 803.53 | 3,819,200 |
| 2024-01-02 | 1,020.00 | 1,070.00 | 1,020.00 | 1,055.00 | 792.27 | 3,266,600 |
| 2023-12-29 | 1,025.00 | 1,030.00 | 1,015.00 | 1,020.00 | 765.99 | 1,753,900 |
| 2023-12-28 | 1,025.00 | 1,035.00 | 1,015.00 | 1,020.00 | 765.99 | 2,835,400 |
| 2023-12-27 | 1,010.00 | 1,035.00 | 1,010.00 | 1,025.00 | 769.74 | 2,828,700 |
| 2023-12-22 | 1,005.00 | 1,015.00 | 1,005.00 | 1,010.00 | 758.48 | 960,600 |
| 2023-12-21 | 1,020.00 | 1,020.00 | 1,000.00 | 1,005.00 | 754.72 | 1,211,500 |
| 2023-12-20 | 1,000.00 | 1,025.00 | 995.00 | 1,000.00 | 750.97 | 3,557,000 |
| 2023-12-19 | 1,000.00 | 1,000.00 | 985.00 | 995.00 | 747.21 | 2,739,200 |
| 2023-12-18 | 1,030.00 | 1,045.00 | 985.00 | 1,000.00 | 750.97 | 5,102,300 |
| 2023-12-15 | 1,030.00 | 1,040.00 | 1,025.00 | 1,030.00 | 773.50 | 713,400 |
| 2023-12-14 | 1,025.00 | 1,030.00 | 1,015.00 | 1,030.00 | 773.50 | 966,900 |
| 2023-12-13 | 1,035.00 | 1,050.00 | 1,020.00 | 1,025.00 | 769.74 | 1,238,900 |
| 2023-12-12 | 1,025.00 | 1,040.00 | 1,025.00 | 1,030.00 | 773.50 | 2,126,100 |
| 2023-12-11 | 1,080.00 | 1,085.00 | 1,000.00 | 1,020.00 | 765.99 | 7,464,000 |
| 2023-12-08 | 1,090.00 | 1,100.00 | 1,075.00 | 1,075.00 | 807.29 | 1,363,600 |
| 2023-12-07 | 1,120.00 | 1,120.00 | 1,080.00 | 1,090.00 | 818.55 | 3,483,200 |
| 2023-12-06 | 1,125.00 | 1,140.00 | 1,115.00 | 1,130.00 | 829.43 | 2,492,300 |
| 2023-12-05 | 1,145.00 | 1,150.00 | 1,125.00 | 1,135.00 | 833.10 | 1,515,300 |
| 2023-12-04 | 1,135.00 | 1,155.00 | 1,125.00 | 1,135.00 | 833.10 | 3,337,100 |
| 2023-12-01 | 1,140.00 | 1,150.00 | 1,130.00 | 1,135.00 | 833.10 | 815,100 |
| 2023-11-30 | 1,125.00 | 1,155.00 | 1,125.00 | 1,140.00 | 836.77 | 3,044,400 |
| 2023-11-29 | 1,120.00 | 1,135.00 | 1,115.00 | 1,125.00 | 825.76 | 2,088,000 |
| 2023-11-28 | 1,095.00 | 1,125.00 | 1,085.00 | 1,120.00 | 822.09 | 2,272,500 |
| 2023-11-27 | 1,095.00 | 1,110.00 | 1,085.00 | 1,095.00 | 803.74 | 1,583,200 |
| 2023-11-24 | 1,080.00 | 1,100.00 | 1,080.00 | 1,095.00 | 803.74 | 1,500,100 |
| 2023-11-23 | 1,100.00 | 1,110.00 | 1,090.00 | 1,090.00 | 800.07 | 971,300 |
| 2023-11-22 | 1,105.00 | 1,110.00 | 1,085.00 | 1,095.00 | 803.74 | 1,691,700 |
| 2023-11-21 | 1,115.00 | 1,120.00 | 1,105.00 | 1,110.00 | 814.75 | 1,048,500 |
| 2023-11-20 | 1,095.00 | 1,115.00 | 1,095.00 | 1,105.00 | 811.08 | 1,830,100 |
| 2023-11-17 | 1,080.00 | 1,115.00 | 1,080.00 | 1,100.00 | 807.41 | 1,423,800 |
| 2023-11-16 | 1,110.00 | 1,140.00 | 1,110.00 | 1,110.00 | 814.75 | 3,526,400 |
| 2023-11-15 | 1,090.00 | 1,115.00 | 1,085.00 | 1,110.00 | 814.75 | 2,830,400 |
| 2023-11-14 | 1,080.00 | 1,085.00 | 1,070.00 | 1,075.00 | 789.06 | 1,131,100 |
| 2023-11-13 | 1,080.00 | 1,095.00 | 1,065.00 | 1,075.00 | 789.06 | 1,580,400 |
| 2023-11-10 | 1,115.00 | 1,120.00 | 1,080.00 | 1,080.00 | 792.73 | 4,325,200 |
| 2023-11-09 | 1,100.00 | 1,130.00 | 1,095.00 | 1,110.00 | 814.75 | 4,118,500 |
| 2023-11-08 | 1,105.00 | 1,115.00 | 1,090.00 | 1,095.00 | 803.74 | 2,681,800 |
| 2023-11-07 | 1,130.00 | 1,140.00 | 1,105.00 | 1,110.00 | 814.75 | 3,490,900 |
| 2023-11-06 | 1,150.00 | 1,155.00 | 1,125.00 | 1,135.00 | 833.10 | 3,454,100 |
| 2023-11-03 | 1,170.00 | 1,175.00 | 1,145.00 | 1,145.00 | 840.44 | 3,492,200 |
| 2023-11-02 | 1,140.00 | 1,175.00 | 1,140.00 | 1,160.00 | 851.45 | 3,401,600 |
| 2023-11-01 | 1,170.00 | 1,195.00 | 1,130.00 | 1,135.00 | 833.10 | 5,893,200 |
| 2023-10-31 | 1,195.00 | 1,205.00 | 1,140.00 | 1,160.00 | 851.45 | 8,579,200 |
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.