Asuransi Tugu Pratama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 1,300.00 | 1,305.00 | 1,175.00 | 1,185.00 | 869.80 | 37,244,100 |
| 2023-10-27 | 1,275.00 | 1,330.00 | 1,270.00 | 1,325.00 | 972.57 | 7,278,500 |
| 2023-10-26 | 1,260.00 | 1,330.00 | 1,260.00 | 1,270.00 | 932.20 | 11,448,900 |
| 2023-10-25 | 1,260.00 | 1,275.00 | 1,245.00 | 1,255.00 | 921.19 | 3,785,400 |
| 2023-10-24 | 1,255.00 | 1,265.00 | 1,245.00 | 1,260.00 | 924.86 | 1,714,200 |
| 2023-10-23 | 1,275.00 | 1,280.00 | 1,235.00 | 1,255.00 | 921.19 | 5,242,700 |
| 2023-10-20 | 1,265.00 | 1,285.00 | 1,260.00 | 1,275.00 | 935.87 | 2,548,700 |
| 2023-10-19 | 1,315.00 | 1,330.00 | 1,270.00 | 1,270.00 | 932.20 | 10,671,200 |
| 2023-10-18 | 1,310.00 | 1,330.00 | 1,300.00 | 1,310.00 | 961.56 | 9,592,800 |
| 2023-10-17 | 1,265.00 | 1,330.00 | 1,265.00 | 1,300.00 | 954.22 | 12,641,800 |
| 2023-10-16 | 1,290.00 | 1,295.00 | 1,250.00 | 1,265.00 | 928.53 | 3,013,100 |
| 2023-10-13 | 1,270.00 | 1,295.00 | 1,260.00 | 1,275.00 | 935.87 | 4,228,200 |
| 2023-10-12 | 1,245.00 | 1,280.00 | 1,240.00 | 1,270.00 | 932.20 | 2,811,400 |
| 2023-10-11 | 1,235.00 | 1,290.00 | 1,235.00 | 1,245.00 | 913.84 | 8,790,600 |
| 2023-10-10 | 1,220.00 | 1,240.00 | 1,220.00 | 1,235.00 | 906.50 | 4,160,200 |
| 2023-10-09 | 1,220.00 | 1,235.00 | 1,210.00 | 1,215.00 | 891.82 | 5,102,700 |
| 2023-10-06 | 1,225.00 | 1,235.00 | 1,215.00 | 1,225.00 | 899.16 | 3,549,900 |
| 2023-10-05 | 1,220.00 | 1,255.00 | 1,210.00 | 1,215.00 | 891.82 | 5,244,300 |
| 2023-10-04 | 1,265.00 | 1,265.00 | 1,205.00 | 1,210.00 | 888.15 | 7,714,800 |
| 2023-10-03 | 1,270.00 | 1,300.00 | 1,245.00 | 1,265.00 | 928.53 | 5,264,800 |
| 2023-10-02 | 1,220.00 | 1,280.00 | 1,205.00 | 1,270.00 | 932.20 | 9,150,500 |
| 2023-09-29 | 1,270.00 | 1,270.00 | 1,220.00 | 1,220.00 | 895.49 | 5,536,700 |
| 2023-09-27 | 1,220.00 | 1,260.00 | 1,210.00 | 1,260.00 | 924.86 | 4,870,600 |
| 2023-09-26 | 1,240.00 | 1,245.00 | 1,200.00 | 1,205.00 | 884.48 | 14,158,800 |
| 2023-09-25 | 1,225.00 | 1,325.00 | 1,210.00 | 1,220.00 | 895.49 | 46,239,400 |
| 2023-09-22 | 1,195.00 | 1,210.00 | 1,185.00 | 1,190.00 | 873.47 | 3,740,200 |
| 2023-09-21 | 1,230.00 | 1,230.00 | 1,190.00 | 1,195.00 | 877.14 | 9,403,700 |
| 2023-09-20 | 1,230.00 | 1,240.00 | 1,225.00 | 1,235.00 | 906.50 | 1,733,500 |
| 2023-09-19 | 1,245.00 | 1,255.00 | 1,230.00 | 1,230.00 | 902.83 | 4,523,300 |
| 2023-09-18 | 1,240.00 | 1,260.00 | 1,225.00 | 1,245.00 | 913.84 | 5,754,700 |
| 2023-09-15 | 1,235.00 | 1,250.00 | 1,220.00 | 1,240.00 | 910.17 | 2,773,100 |
| 2023-09-14 | 1,240.00 | 1,250.00 | 1,215.00 | 1,220.00 | 895.49 | 6,257,800 |
| 2023-09-13 | 1,310.00 | 1,315.00 | 1,220.00 | 1,235.00 | 906.50 | 22,515,700 |
| 2023-09-12 | 1,310.00 | 1,315.00 | 1,290.00 | 1,310.00 | 961.56 | 4,072,700 |
| 2023-09-11 | 1,290.00 | 1,315.00 | 1,290.00 | 1,310.00 | 961.56 | 3,183,600 |
| 2023-09-08 | 1,300.00 | 1,305.00 | 1,290.00 | 1,290.00 | 946.88 | 3,171,000 |
| 2023-09-07 | 1,310.00 | 1,325.00 | 1,295.00 | 1,300.00 | 954.22 | 8,714,300 |
| 2023-09-06 | 1,325.00 | 1,335.00 | 1,300.00 | 1,305.00 | 957.89 | 3,303,000 |
| 2023-09-05 | 1,290.00 | 1,340.00 | 1,280.00 | 1,325.00 | 972.57 | 9,757,200 |
| 2023-09-04 | 1,295.00 | 1,305.00 | 1,280.00 | 1,285.00 | 943.21 | 2,567,800 |
| 2023-09-01 | 1,270.00 | 1,305.00 | 1,270.00 | 1,295.00 | 950.55 | 2,377,200 |
| 2023-08-31 | 1,295.00 | 1,305.00 | 1,265.00 | 1,270.00 | 932.20 | 4,192,800 |
| 2023-08-30 | 1,310.00 | 1,310.00 | 1,280.00 | 1,280.00 | 939.54 | 4,510,900 |
| 2023-08-29 | 1,300.00 | 1,325.00 | 1,280.00 | 1,300.00 | 954.22 | 5,880,800 |
| 2023-08-28 | 1,255.00 | 1,305.00 | 1,255.00 | 1,295.00 | 950.55 | 8,842,000 |
| 2023-08-25 | 1,305.00 | 1,320.00 | 1,255.00 | 1,255.00 | 921.19 | 9,267,200 |
| 2023-08-24 | 1,235.00 | 1,315.00 | 1,220.00 | 1,305.00 | 957.89 | 10,002,600 |
| 2023-08-23 | 1,220.00 | 1,260.00 | 1,190.00 | 1,235.00 | 906.50 | 23,164,700 |
| 2023-08-22 | 1,245.00 | 1,245.00 | 1,175.00 | 1,235.00 | 906.50 | 21,827,100 |
| 2023-08-21 | 1,240.00 | 1,280.00 | 1,240.00 | 1,245.00 | 913.84 | 2,703,000 |
| 2023-08-18 | 1,255.00 | 1,255.00 | 1,230.00 | 1,235.00 | 906.50 | 1,934,900 |
| 2023-08-16 | 1,275.00 | 1,280.00 | 1,240.00 | 1,250.00 | 917.52 | 2,616,300 |
| 2023-08-15 | 1,230.00 | 1,275.00 | 1,220.00 | 1,270.00 | 932.20 | 3,672,200 |
| 2023-08-14 | 1,260.00 | 1,295.00 | 1,215.00 | 1,230.00 | 902.83 | 10,551,000 |
| 2023-08-11 | 1,265.00 | 1,270.00 | 1,245.00 | 1,255.00 | 921.19 | 4,037,100 |
| 2023-08-10 | 1,290.00 | 1,295.00 | 1,250.00 | 1,265.00 | 928.53 | 4,834,800 |
| 2023-08-09 | 1,300.00 | 1,310.00 | 1,280.00 | 1,285.00 | 943.21 | 2,754,100 |
| 2023-08-08 | 1,285.00 | 1,320.00 | 1,285.00 | 1,300.00 | 954.22 | 5,508,600 |
| 2023-08-07 | 1,335.00 | 1,335.00 | 1,275.00 | 1,285.00 | 943.21 | 8,780,500 |
| 2023-08-04 | 1,380.00 | 1,395.00 | 1,330.00 | 1,330.00 | 976.24 | 7,098,400 |
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.