Asuransi Tugu Pratama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-02 | 2,360.00 | 2,360.00 | 2,260.00 | 2,290.00 | 811.27 | 4,467,600 |
| 2023-04-28 | 2,480.00 | 2,540.00 | 2,340.00 | 2,360.00 | 836.07 | 17,444,600 |
| 2023-04-27 | 2,310.00 | 2,490.00 | 2,260.00 | 2,470.00 | 875.04 | 19,180,800 |
| 2023-04-26 | 2,430.00 | 2,680.00 | 2,230.00 | 2,300.00 | 814.81 | 37,197,600 |
| 2023-04-18 | 2,450.00 | 2,480.00 | 2,370.00 | 2,370.00 | 839.61 | 4,056,400 |
| 2023-04-17 | 2,250.00 | 2,480.00 | 2,250.00 | 2,450.00 | 867.95 | 11,621,200 |
| 2023-04-14 | 2,160.00 | 2,270.00 | 2,090.00 | 2,250.00 | 797.10 | 4,997,200 |
| 2023-04-13 | 2,100.00 | 2,150.00 | 2,100.00 | 2,140.00 | 758.13 | 2,444,600 |
| 2023-04-12 | 2,140.00 | 2,170.00 | 2,090.00 | 2,100.00 | 743.96 | 2,683,600 |
| 2023-04-11 | 2,080.00 | 2,180.00 | 2,030.00 | 2,150.00 | 761.67 | 4,755,800 |
| 2023-04-10 | 1,990.00 | 2,190.00 | 1,990.00 | 2,080.00 | 736.87 | 11,551,800 |
| 2023-04-06 | 1,985.00 | 2,000.00 | 1,955.00 | 1,985.00 | 703.22 | 1,484,600 |
| 2023-04-05 | 1,955.00 | 1,995.00 | 1,950.00 | 1,985.00 | 703.22 | 2,599,400 |
| 2023-04-04 | 2,000.00 | 2,010.00 | 1,935.00 | 1,950.00 | 690.82 | 2,915,800 |
| 2023-04-03 | 2,000.00 | 2,030.00 | 1,970.00 | 2,000.00 | 708.53 | 1,176,400 |
| 2023-03-31 | 2,000.00 | 2,040.00 | 1,980.00 | 2,000.00 | 708.53 | 5,265,800 |
| 2023-03-30 | 2,050.00 | 2,070.00 | 1,970.00 | 1,990.00 | 704.99 | 3,587,800 |
| 2023-03-29 | 1,935.00 | 2,020.00 | 1,935.00 | 2,010.00 | 712.07 | 3,487,600 |
| 2023-03-28 | 1,925.00 | 1,950.00 | 1,900.00 | 1,915.00 | 678.42 | 1,818,600 |
| 2023-03-27 | 1,920.00 | 1,960.00 | 1,875.00 | 1,925.00 | 681.96 | 1,210,600 |
| 2023-03-24 | 1,935.00 | 1,950.00 | 1,920.00 | 1,920.00 | 680.19 | 804,000 |
| 2023-03-21 | 1,955.00 | 1,955.00 | 1,925.00 | 1,930.00 | 683.73 | 727,800 |
| 2023-03-20 | 1,960.00 | 1,990.00 | 1,930.00 | 1,930.00 | 683.73 | 742,200 |
| 2023-03-17 | 1,945.00 | 1,955.00 | 1,920.00 | 1,955.00 | 692.59 | 1,818,800 |
| 2023-03-16 | 1,980.00 | 2,010.00 | 1,925.00 | 1,945.00 | 689.05 | 3,117,000 |
| 2023-03-15 | 1,915.00 | 2,090.00 | 1,915.00 | 1,980.00 | 701.45 | 6,868,800 |
| 2023-03-14 | 1,965.00 | 1,970.00 | 1,885.00 | 1,900.00 | 673.10 | 2,084,000 |
| 2023-03-13 | 1,985.00 | 1,990.00 | 1,955.00 | 1,965.00 | 696.13 | 1,080,400 |
| 2023-03-10 | 1,995.00 | 2,020.00 | 1,985.00 | 1,985.00 | 703.22 | 1,775,400 |
| 2023-03-09 | 2,000.00 | 2,030.00 | 1,990.00 | 1,995.00 | 706.76 | 5,314,800 |
| 2023-03-08 | 1,910.00 | 2,030.00 | 1,870.00 | 1,980.00 | 701.45 | 4,517,600 |
| 2023-03-07 | 1,945.00 | 1,970.00 | 1,895.00 | 1,910.00 | 676.65 | 1,842,600 |
| 2023-03-06 | 2,030.00 | 2,080.00 | 1,950.00 | 1,950.00 | 690.82 | 4,463,200 |
| 2023-03-03 | 2,090.00 | 2,140.00 | 2,060.00 | 2,080.00 | 736.87 | 2,485,200 |
| 2023-03-02 | 1,980.00 | 2,170.00 | 1,980.00 | 2,090.00 | 740.41 | 14,793,400 |
| 2023-03-01 | 2,020.00 | 2,030.00 | 1,980.00 | 1,980.00 | 701.45 | 999,600 |
| 2023-02-28 | 1,965.00 | 2,090.00 | 1,965.00 | 2,020.00 | 715.62 | 2,804,600 |
| 2023-02-27 | 1,995.00 | 1,995.00 | 1,955.00 | 1,970.00 | 697.90 | 812,400 |
| 2023-02-24 | 2,000.00 | 2,010.00 | 1,975.00 | 1,995.00 | 706.76 | 832,000 |
| 2023-02-23 | 2,000.00 | 2,050.00 | 1,980.00 | 2,000.00 | 708.53 | 1,492,600 |
| 2023-02-22 | 2,040.00 | 2,040.00 | 1,975.00 | 1,980.00 | 701.45 | 1,176,800 |
| 2023-02-21 | 1,910.00 | 2,040.00 | 1,900.00 | 2,010.00 | 712.07 | 4,212,200 |
| 2023-02-20 | 1,885.00 | 1,925.00 | 1,860.00 | 1,910.00 | 676.65 | 936,800 |
| 2023-02-17 | 1,900.00 | 1,970.00 | 1,875.00 | 1,885.00 | 667.79 | 1,384,600 |
| 2023-02-16 | 1,950.00 | 1,985.00 | 1,885.00 | 1,895.00 | 671.33 | 2,285,000 |
| 2023-02-15 | 2,020.00 | 2,020.00 | 1,950.00 | 1,950.00 | 690.82 | 1,286,400 |
| 2023-02-14 | 2,000.00 | 2,060.00 | 1,955.00 | 2,020.00 | 715.62 | 2,658,600 |
| 2023-02-13 | 2,110.00 | 2,140.00 | 2,020.00 | 2,050.00 | 726.24 | 1,959,800 |
| 2023-02-10 | 2,120.00 | 2,160.00 | 2,020.00 | 2,110.00 | 747.50 | 8,477,200 |
| 2023-02-09 | 1,990.00 | 2,230.00 | 1,950.00 | 2,120.00 | 751.04 | 28,921,800 |
| 2023-02-08 | 1,770.00 | 1,800.00 | 1,765.00 | 1,790.00 | 634.14 | 2,091,600 |
| 2023-02-07 | 1,780.00 | 1,815.00 | 1,740.00 | 1,770.00 | 627.05 | 1,190,200 |
| 2023-02-06 | 1,870.00 | 1,875.00 | 1,790.00 | 1,790.00 | 634.14 | 1,773,600 |
| 2023-02-03 | 1,840.00 | 1,870.00 | 1,765.00 | 1,865.00 | 660.71 | 3,281,400 |
| 2023-02-02 | 1,760.00 | 1,885.00 | 1,750.00 | 1,840.00 | 651.85 | 11,215,600 |
| 2023-02-01 | 1,590.00 | 1,750.00 | 1,575.00 | 1,700.00 | 602.25 | 6,609,000 |
| 2023-01-31 | 1,560.00 | 1,590.00 | 1,550.00 | 1,570.00 | 556.20 | 2,560,600 |
| 2023-01-30 | 1,555.00 | 1,575.00 | 1,540.00 | 1,555.00 | 550.88 | 1,596,000 |
| 2023-01-27 | 1,520.00 | 1,560.00 | 1,505.00 | 1,560.00 | 552.65 | 4,927,600 |
| 2023-01-26 | 1,545.00 | 1,550.00 | 1,495.00 | 1,515.00 | 536.71 | 3,249,600 |
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.