Asuransi Tugu Pratama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 1,385.00 | 1,410.00 | 1,370.00 | 1,380.00 | 1,012.94 | 1,766,200 |
| 2023-08-02 | 1,365.00 | 1,390.00 | 1,335.00 | 1,385.00 | 1,016.61 | 3,628,400 |
| 2023-08-01 | 1,385.00 | 1,395.00 | 1,350.00 | 1,365.00 | 1,001.93 | 2,712,700 |
| 2023-07-31 | 1,400.00 | 1,415.00 | 1,380.00 | 1,380.00 | 1,012.94 | 4,773,800 |
| 2023-07-28 | 1,460.00 | 1,460.00 | 1,330.00 | 1,400.00 | 1,027.62 | 7,561,300 |
| 2023-07-27 | 1,420.00 | 1,480.00 | 1,410.00 | 1,445.00 | 1,060.65 | 7,558,800 |
| 2023-07-26 | 1,400.00 | 1,435.00 | 1,385.00 | 1,410.00 | 1,034.96 | 6,766,500 |
| 2023-07-25 | 1,375.00 | 1,400.00 | 1,365.00 | 1,395.00 | 1,023.95 | 4,748,700 |
| 2023-07-24 | 1,365.00 | 1,435.00 | 1,365.00 | 1,365.00 | 1,001.93 | 11,446,600 |
| 2023-07-21 | 1,365.00 | 1,395.00 | 1,340.00 | 1,360.00 | 998.26 | 3,593,200 |
| 2023-07-20 | 1,315.00 | 1,370.00 | 1,315.00 | 1,365.00 | 1,001.93 | 5,930,400 |
| 2023-07-18 | 1,315.00 | 1,320.00 | 1,295.00 | 1,315.00 | 965.23 | 2,343,300 |
| 2023-07-17 | 1,355.00 | 1,385.00 | 1,285.00 | 1,310.00 | 961.56 | 9,500,500 |
| 2023-07-14 | 1,370.00 | 1,380.00 | 1,355.00 | 1,355.00 | 994.59 | 1,148,600 |
| 2023-07-13 | 1,380.00 | 1,395.00 | 1,330.00 | 1,360.00 | 998.26 | 5,118,400 |
| 2023-07-12 | 1,340.00 | 1,420.00 | 1,325.00 | 1,375.00 | 1,009.27 | 10,088,800 |
| 2023-07-11 | 1,295.00 | 1,385.00 | 1,290.00 | 1,340.00 | 983.58 | 13,834,600 |
| 2023-07-10 | 1,275.00 | 1,310.00 | 1,255.00 | 1,295.00 | 950.55 | 2,398,700 |
| 2023-07-07 | 1,290.00 | 1,295.00 | 1,270.00 | 1,270.00 | 932.20 | 2,239,900 |
| 2023-07-06 | 1,305.00 | 1,320.00 | 1,285.00 | 1,290.00 | 946.88 | 4,374,700 |
| 2023-07-05 | 1,225.00 | 1,335.00 | 1,220.00 | 1,300.00 | 954.22 | 8,643,000 |
| 2023-07-04 | 1,230.00 | 1,250.00 | 1,215.00 | 1,225.00 | 899.16 | 2,382,800 |
| 2023-07-03 | 1,235.00 | 1,275.00 | 1,230.00 | 1,235.00 | 906.50 | 3,065,200 |
| 2023-06-27 | 1,230.00 | 1,240.00 | 1,200.00 | 1,230.00 | 902.83 | 6,254,800 |
| 2023-06-26 | 1,275.00 | 1,290.00 | 1,225.00 | 1,235.00 | 906.50 | 6,105,600 |
| 2023-06-23 | 1,290.00 | 1,305.00 | 1,275.00 | 1,275.00 | 935.87 | 2,526,300 |
| 2023-06-22 | 1,335.00 | 1,335.00 | 1,280.00 | 1,285.00 | 943.21 | 4,946,100 |
| 2023-06-21 | 1,320.00 | 1,360.00 | 1,285.00 | 1,315.00 | 965.23 | 8,842,800 |
| 2023-06-20 | 1,275.00 | 1,335.00 | 1,260.00 | 1,315.00 | 965.23 | 8,810,000 |
| 2023-06-19 | 1,270.00 | 1,300.00 | 1,255.00 | 1,260.00 | 924.86 | 3,785,300 |
| 2023-06-16 | 1,310.00 | 1,310.00 | 1,265.00 | 1,270.00 | 932.20 | 5,373,500 |
| 2023-06-15 | 1,320.00 | 1,360.00 | 1,280.00 | 1,310.00 | 961.56 | 6,256,400 |
| 2023-06-14 | 1,360.00 | 1,375.00 | 1,295.00 | 1,320.00 | 968.90 | 8,211,800 |
| 2023-06-13 | 1,275.00 | 1,445.00 | 1,275.00 | 1,350.00 | 990.92 | 29,816,300 |
| 2023-06-12 | 1,165.00 | 1,270.00 | 1,165.00 | 1,270.00 | 932.20 | 15,620,100 |
| 2023-06-09 | 1,175.00 | 1,185.00 | 1,160.00 | 1,165.00 | 855.12 | 2,343,000 |
| 2023-06-08 | 1,140.00 | 1,195.00 | 1,140.00 | 1,165.00 | 855.12 | 3,016,300 |
| 2023-06-07 | 1,155.00 | 1,165.00 | 1,130.00 | 1,140.00 | 836.77 | 1,965,200 |
| 2023-06-06 | 1,185.00 | 1,195.00 | 1,150.00 | 1,150.00 | 844.11 | 2,027,100 |
| 2023-06-05 | 1,170.00 | 1,200.00 | 1,155.00 | 1,185.00 | 869.80 | 5,860,100 |
| 2023-05-31 | 1,120.00 | 1,170.00 | 1,080.00 | 1,170.00 | 858.79 | 9,802,600 |
| 2023-05-30 | 1,020.00 | 1,150.00 | 1,010.00 | 1,110.00 | 814.75 | 9,946,500 |
| 2023-05-29 | 1,055.00 | 1,070.00 | 1,005.00 | 1,020.00 | 748.69 | 5,198,800 |
| 2023-05-26 | 1,050.00 | 1,085.00 | 1,050.00 | 1,055.00 | 774.38 | 2,562,300 |
| 2023-05-25 | 1,060.00 | 1,070.00 | 1,020.00 | 1,050.00 | 770.71 | 5,534,200 |
| 2023-05-24 | 1,135.00 | 1,150.00 | 1,060.00 | 1,070.00 | 785.39 | 8,033,000 |
| 2023-05-23 | 2,340.00 | 2,380.00 | 2,240.00 | 2,250.00 | 825.76 | 5,666,200 |
| 2023-05-22 | 2,230.00 | 2,390.00 | 2,230.00 | 2,340.00 | 858.79 | 4,866,200 |
| 2023-05-19 | 2,280.00 | 2,310.00 | 2,180.00 | 2,230.00 | 818.42 | 3,279,800 |
| 2023-05-17 | 2,380.00 | 2,420.00 | 2,250.00 | 2,260.00 | 829.43 | 7,717,400 |
| 2023-05-16 | 2,440.00 | 2,440.00 | 2,380.00 | 2,380.00 | 873.47 | 3,731,200 |
| 2023-05-15 | 2,470.00 | 2,520.00 | 2,400.00 | 2,440.00 | 895.49 | 6,636,600 |
| 2023-05-12 | 2,410.00 | 2,470.00 | 2,330.00 | 2,440.00 | 895.49 | 7,373,800 |
| 2023-05-11 | 2,210.00 | 2,400.00 | 2,210.00 | 2,400.00 | 880.81 | 7,704,400 |
| 2023-05-10 | 2,190.00 | 2,240.00 | 2,180.00 | 2,210.00 | 811.08 | 2,445,400 |
| 2023-05-09 | 2,240.00 | 2,270.00 | 2,160.00 | 2,250.00 | 797.10 | 7,865,200 |
| 2023-05-08 | 2,250.00 | 2,330.00 | 2,230.00 | 2,260.00 | 800.64 | 6,255,400 |
| 2023-05-05 | 2,240.00 | 2,280.00 | 2,210.00 | 2,230.00 | 790.01 | 3,113,200 |
| 2023-05-04 | 2,260.00 | 2,290.00 | 2,200.00 | 2,240.00 | 793.55 | 4,130,200 |
| 2023-05-03 | 2,270.00 | 2,320.00 | 2,240.00 | 2,250.00 | 797.10 | 3,195,800 |
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.