Asuransi Tugu Pratama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 2,290.00 | 2,370.00 | 2,220.00 | 2,250.00 | 797.10 | 7,718,000 |
| 2022-10-31 | 2,400.00 | 2,410.00 | 2,300.00 | 2,380.00 | 843.15 | 3,252,000 |
| 2022-10-28 | 2,210.00 | 2,410.00 | 2,160.00 | 2,390.00 | 846.69 | 7,230,000 |
| 2022-10-27 | 2,260.00 | 2,270.00 | 2,120.00 | 2,210.00 | 782.93 | 9,946,600 |
| 2022-10-26 | 2,360.00 | 2,370.00 | 2,250.00 | 2,270.00 | 804.18 | 3,929,800 |
| 2022-10-25 | 2,510.00 | 2,510.00 | 2,360.00 | 2,360.00 | 836.07 | 3,693,200 |
| 2022-10-24 | 2,530.00 | 2,610.00 | 2,400.00 | 2,500.00 | 885.66 | 4,365,600 |
| 2022-10-21 | 2,600.00 | 2,740.00 | 2,520.00 | 2,570.00 | 910.46 | 6,998,000 |
| 2022-10-20 | 2,550.00 | 2,610.00 | 2,500.00 | 2,600.00 | 921.09 | 3,200,400 |
| 2022-10-19 | 2,540.00 | 2,550.00 | 2,460.00 | 2,550.00 | 903.38 | 1,661,800 |
| 2022-10-18 | 2,510.00 | 2,560.00 | 2,460.00 | 2,540.00 | 899.83 | 2,383,800 |
| 2022-10-17 | 2,590.00 | 2,590.00 | 2,470.00 | 2,500.00 | 885.66 | 3,263,000 |
| 2022-10-14 | 2,640.00 | 2,680.00 | 2,520.00 | 2,600.00 | 921.09 | 10,125,600 |
| 2022-10-13 | 2,600.00 | 2,630.00 | 2,550.00 | 2,630.00 | 931.72 | 2,137,800 |
| 2022-10-12 | 2,580.00 | 2,600.00 | 2,500.00 | 2,600.00 | 921.09 | 6,786,000 |
| 2022-10-11 | 2,630.00 | 2,640.00 | 2,550.00 | 2,590.00 | 917.55 | 3,738,600 |
| 2022-10-10 | 2,680.00 | 2,680.00 | 2,520.00 | 2,640.00 | 935.26 | 8,591,800 |
| 2022-10-07 | 2,880.00 | 2,900.00 | 2,690.00 | 2,690.00 | 952.97 | 25,550,200 |
| 2022-10-06 | 2,620.00 | 3,010.00 | 2,550.00 | 2,880.00 | 1,020.28 | 49,330,800 |
| 2022-10-05 | 2,600.00 | 2,650.00 | 2,550.00 | 2,610.00 | 924.63 | 17,539,000 |
| 2022-10-04 | 2,620.00 | 2,630.00 | 2,530.00 | 2,600.00 | 921.09 | 16,070,600 |
| 2022-10-03 | 2,560.00 | 2,630.00 | 2,530.00 | 2,590.00 | 917.55 | 8,730,600 |
| 2022-09-30 | 2,350.00 | 2,650.00 | 2,210.00 | 2,570.00 | 910.46 | 6,087,000 |
| 2022-09-29 | 2,530.00 | 2,550.00 | 2,370.00 | 2,370.00 | 839.61 | 11,388,000 |
| 2022-09-28 | 2,600.00 | 2,650.00 | 2,540.00 | 2,540.00 | 899.83 | 1,354,400 |
| 2022-09-27 | 2,550.00 | 2,640.00 | 2,470.00 | 2,600.00 | 921.09 | 2,810,800 |
| 2022-09-26 | 2,700.00 | 2,730.00 | 2,600.00 | 2,600.00 | 921.09 | 10,075,800 |
| 2022-09-23 | 2,850.00 | 2,900.00 | 2,740.00 | 2,790.00 | 988.40 | 2,324,600 |
| 2022-09-22 | 2,800.00 | 2,850.00 | 2,690.00 | 2,840.00 | 1,006.11 | 2,025,000 |
| 2022-09-21 | 2,730.00 | 2,880.00 | 2,680.00 | 2,820.00 | 999.03 | 19,432,400 |
| 2022-09-20 | 3,150.00 | 3,160.00 | 2,880.00 | 2,880.00 | 1,020.28 | 11,749,600 |
| 2022-09-19 | 3,240.00 | 3,240.00 | 3,040.00 | 3,090.00 | 1,094.68 | 3,935,200 |
| 2022-09-16 | 3,240.00 | 3,240.00 | 3,090.00 | 3,240.00 | 1,147.82 | 4,777,200 |
| 2022-09-15 | 3,350.00 | 3,490.00 | 3,150.00 | 3,240.00 | 1,147.82 | 7,168,400 |
| 2022-09-14 | 2,840.00 | 3,350.00 | 2,820.00 | 3,350.00 | 1,186.79 | 17,077,600 |
| 2022-09-13 | 2,870.00 | 2,970.00 | 2,850.00 | 2,860.00 | 1,013.20 | 18,312,200 |
| 2022-09-12 | 2,770.00 | 3,030.00 | 2,760.00 | 2,860.00 | 1,013.20 | 21,721,800 |
| 2022-09-09 | 2,640.00 | 2,850.00 | 2,630.00 | 2,760.00 | 977.77 | 21,226,600 |
| 2022-09-08 | 2,550.00 | 2,790.00 | 2,390.00 | 2,600.00 | 921.09 | 15,273,000 |
| 2022-09-07 | 2,750.00 | 2,750.00 | 2,550.00 | 2,550.00 | 903.38 | 11,594,800 |
| 2022-09-06 | 2,590.00 | 2,950.00 | 2,550.00 | 2,700.00 | 956.52 | 21,215,600 |
| 2022-09-05 | 2,600.00 | 2,650.00 | 2,510.00 | 2,590.00 | 917.55 | 4,678,000 |
| 2022-09-02 | 2,590.00 | 2,740.00 | 2,430.00 | 2,600.00 | 921.09 | 13,038,600 |
| 2022-09-01 | 2,400.00 | 2,930.00 | 2,380.00 | 2,600.00 | 921.09 | 29,327,000 |
| 2022-08-31 | 1,955.00 | 2,350.00 | 1,955.00 | 2,350.00 | 832.52 | 17,753,000 |
| 2022-08-30 | 1,910.00 | 2,090.00 | 1,910.00 | 1,965.00 | 696.13 | 7,753,600 |
| 2022-08-29 | 1,840.00 | 1,990.00 | 1,835.00 | 1,910.00 | 676.65 | 3,675,600 |
| 2022-08-26 | 1,800.00 | 1,900.00 | 1,760.00 | 1,850.00 | 655.39 | 5,027,400 |
| 2022-08-25 | 1,645.00 | 1,820.00 | 1,645.00 | 1,810.00 | 641.22 | 4,207,600 |
| 2022-08-24 | 1,580.00 | 1,660.00 | 1,575.00 | 1,655.00 | 586.31 | 6,362,800 |
| 2022-08-23 | 1,570.00 | 1,585.00 | 1,565.00 | 1,575.00 | 557.97 | 3,749,000 |
| 2022-08-22 | 1,570.00 | 1,585.00 | 1,550.00 | 1,570.00 | 556.20 | 2,630,400 |
| 2022-08-19 | 1,530.00 | 1,610.00 | 1,525.00 | 1,565.00 | 554.43 | 5,194,400 |
| 2022-08-18 | 1,525.00 | 1,575.00 | 1,525.00 | 1,530.00 | 542.03 | 1,282,400 |
| 2022-08-16 | 1,535.00 | 1,605.00 | 1,535.00 | 1,550.00 | 549.11 | 4,915,400 |
| 2022-08-15 | 1,520.00 | 1,560.00 | 1,520.00 | 1,535.00 | 543.80 | 3,080,000 |
| 2022-08-12 | 1,485.00 | 1,520.00 | 1,460.00 | 1,520.00 | 538.48 | 3,618,600 |
| 2022-08-11 | 1,460.00 | 1,485.00 | 1,460.00 | 1,485.00 | 526.08 | 1,444,000 |
| 2022-08-10 | 1,455.00 | 1,475.00 | 1,430.00 | 1,460.00 | 517.23 | 991,200 |
| 2022-08-09 | 1,410.00 | 1,480.00 | 1,405.00 | 1,455.00 | 515.46 | 2,383,400 |
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.