Asuransi Tugu Pratama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-08 | 1,395.00 | 1,415.00 | 1,395.00 | 1,405.00 | 497.74 | 866,600 |
| 2022-08-05 | 1,410.00 | 1,420.00 | 1,390.00 | 1,395.00 | 494.20 | 986,600 |
| 2022-08-04 | 1,415.00 | 1,420.00 | 1,390.00 | 1,410.00 | 499.51 | 614,000 |
| 2022-08-03 | 1,385.00 | 1,430.00 | 1,385.00 | 1,415.00 | 501.29 | 1,921,400 |
| 2022-08-02 | 1,410.00 | 1,410.00 | 1,370.00 | 1,385.00 | 490.66 | 1,505,600 |
| 2022-08-01 | 1,365.00 | 1,425.00 | 1,360.00 | 1,410.00 | 499.51 | 4,518,000 |
| 2022-07-29 | 1,330.00 | 1,370.00 | 1,330.00 | 1,365.00 | 483.57 | 3,364,400 |
| 2022-07-28 | 1,310.00 | 1,335.00 | 1,310.00 | 1,330.00 | 471.17 | 2,610,400 |
| 2022-07-27 | 1,315.00 | 1,315.00 | 1,300.00 | 1,305.00 | 462.32 | 544,200 |
| 2022-07-26 | 1,315.00 | 1,320.00 | 1,310.00 | 1,315.00 | 465.86 | 466,000 |
| 2022-07-25 | 1,315.00 | 1,315.00 | 1,305.00 | 1,315.00 | 465.86 | 536,200 |
| 2022-07-22 | 1,315.00 | 1,315.00 | 1,310.00 | 1,315.00 | 465.86 | 335,800 |
| 2022-07-21 | 1,310.00 | 1,320.00 | 1,310.00 | 1,315.00 | 465.86 | 395,800 |
| 2022-07-20 | 1,315.00 | 1,315.00 | 1,310.00 | 1,310.00 | 464.09 | 353,200 |
| 2022-07-19 | 1,315.00 | 1,320.00 | 1,305.00 | 1,315.00 | 465.86 | 150,800 |
| 2022-07-18 | 1,315.00 | 1,320.00 | 1,305.00 | 1,315.00 | 465.86 | 420,800 |
| 2022-07-15 | 1,320.00 | 1,335.00 | 1,315.00 | 1,330.00 | 471.17 | 518,400 |
| 2022-07-14 | 1,315.00 | 1,320.00 | 1,295.00 | 1,320.00 | 467.63 | 252,600 |
| 2022-07-13 | 1,305.00 | 1,320.00 | 1,305.00 | 1,315.00 | 465.86 | 401,000 |
| 2022-07-12 | 1,290.00 | 1,305.00 | 1,285.00 | 1,305.00 | 462.32 | 183,200 |
| 2022-07-11 | 1,315.00 | 1,320.00 | 1,285.00 | 1,285.00 | 455.23 | 1,110,600 |
| 2022-07-08 | 1,315.00 | 1,330.00 | 1,310.00 | 1,315.00 | 465.86 | 636,800 |
| 2022-07-07 | 1,340.00 | 1,345.00 | 1,300.00 | 1,315.00 | 465.86 | 881,200 |
| 2022-07-06 | 1,350.00 | 1,355.00 | 1,340.00 | 1,340.00 | 474.72 | 208,800 |
| 2022-07-05 | 1,345.00 | 1,350.00 | 1,345.00 | 1,350.00 | 478.26 | 706,400 |
| 2022-07-04 | 1,345.00 | 1,345.00 | 1,325.00 | 1,345.00 | 476.49 | 393,000 |
| 2022-07-01 | 1,345.00 | 1,350.00 | 1,340.00 | 1,345.00 | 476.49 | 201,600 |
| 2022-06-30 | 1,360.00 | 1,360.00 | 1,345.00 | 1,345.00 | 476.49 | 602,200 |
| 2022-06-29 | 1,365.00 | 1,365.00 | 1,350.00 | 1,360.00 | 481.80 | 256,800 |
| 2022-06-28 | 1,365.00 | 1,370.00 | 1,350.00 | 1,360.00 | 481.80 | 286,600 |
| 2022-06-27 | 1,360.00 | 1,385.00 | 1,355.00 | 1,365.00 | 483.57 | 624,200 |
| 2022-06-24 | 1,360.00 | 1,360.00 | 1,350.00 | 1,355.00 | 480.03 | 397,600 |
| 2022-06-23 | 1,380.00 | 1,380.00 | 1,340.00 | 1,355.00 | 480.03 | 1,028,800 |
| 2022-06-22 | 1,385.00 | 1,390.00 | 1,375.00 | 1,375.00 | 487.12 | 225,600 |
| 2022-06-21 | 1,385.00 | 1,390.00 | 1,375.00 | 1,385.00 | 490.66 | 262,000 |
| 2022-06-20 | 1,345.00 | 1,405.00 | 1,330.00 | 1,390.00 | 492.43 | 2,876,400 |
| 2022-06-17 | 1,360.00 | 1,360.00 | 1,335.00 | 1,345.00 | 476.49 | 564,600 |
| 2022-06-16 | 1,355.00 | 1,370.00 | 1,350.00 | 1,360.00 | 481.80 | 596,800 |
| 2022-06-15 | 1,390.00 | 1,405.00 | 1,350.00 | 1,355.00 | 480.03 | 697,200 |
| 2022-06-14 | 1,380.00 | 1,400.00 | 1,350.00 | 1,395.00 | 494.20 | 946,600 |
| 2022-06-13 | 1,420.00 | 1,425.00 | 1,355.00 | 1,380.00 | 488.89 | 1,505,800 |
| 2022-06-10 | 1,365.00 | 1,420.00 | 1,345.00 | 1,420.00 | 503.06 | 6,747,200 |
| 2022-06-09 | 1,335.00 | 1,380.00 | 1,335.00 | 1,365.00 | 483.57 | 2,914,000 |
| 2022-06-08 | 1,335.00 | 1,340.00 | 1,325.00 | 1,330.00 | 471.17 | 572,600 |
| 2022-06-07 | 1,335.00 | 1,340.00 | 1,325.00 | 1,330.00 | 471.17 | 338,200 |
| 2022-06-06 | 1,330.00 | 1,340.00 | 1,330.00 | 1,330.00 | 471.17 | 683,200 |
| 2022-06-03 | 1,340.00 | 1,350.00 | 1,325.00 | 1,325.00 | 469.40 | 1,248,400 |
| 2022-06-02 | 1,350.00 | 1,350.00 | 1,330.00 | 1,335.00 | 472.94 | 1,395,200 |
| 2022-05-31 | 1,355.00 | 1,365.00 | 1,350.00 | 1,350.00 | 478.26 | 993,000 |
| 2022-05-30 | 1,360.00 | 1,360.00 | 1,345.00 | 1,350.00 | 478.26 | 1,016,200 |
| 2022-05-27 | 1,425.00 | 1,425.00 | 1,350.00 | 1,355.00 | 480.03 | 1,843,800 |
| 2022-05-25 | 1,415.00 | 1,435.00 | 1,415.00 | 1,430.00 | 479.98 | 701,800 |
| 2022-05-24 | 1,450.00 | 1,455.00 | 1,405.00 | 1,410.00 | 473.26 | 1,579,600 |
| 2022-05-23 | 1,425.00 | 1,460.00 | 1,425.00 | 1,450.00 | 486.69 | 911,600 |
| 2022-05-20 | 1,400.00 | 1,435.00 | 1,400.00 | 1,420.00 | 476.62 | 561,600 |
| 2022-05-19 | 1,405.00 | 1,405.00 | 1,390.00 | 1,395.00 | 468.23 | 181,800 |
| 2022-05-18 | 1,400.00 | 1,410.00 | 1,395.00 | 1,405.00 | 471.59 | 344,600 |
| 2022-05-17 | 1,370.00 | 1,410.00 | 1,365.00 | 1,395.00 | 468.23 | 367,800 |
| 2022-05-13 | 1,355.00 | 1,375.00 | 1,330.00 | 1,370.00 | 459.84 | 456,400 |
| 2022-05-12 | 1,365.00 | 1,380.00 | 1,360.00 | 1,365.00 | 458.16 | 346,800 |
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.