Asuransi Tugu Pratama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 1,340.00 | 1,400.00 | 1,340.00 | 1,360.00 | 456.48 | 577,400 |
| 2022-05-10 | 1,365.00 | 1,365.00 | 1,305.00 | 1,335.00 | 448.09 | 605,600 |
| 2022-05-09 | 1,400.00 | 1,415.00 | 1,350.00 | 1,365.00 | 458.16 | 790,000 |
| 2022-04-28 | 1,400.00 | 1,400.00 | 1,375.00 | 1,385.00 | 464.87 | 290,600 |
| 2022-04-27 | 1,380.00 | 1,410.00 | 1,380.00 | 1,400.00 | 469.91 | 140,200 |
| 2022-04-26 | 1,420.00 | 1,420.00 | 1,370.00 | 1,415.00 | 474.94 | 203,800 |
| 2022-04-25 | 1,420.00 | 1,425.00 | 1,375.00 | 1,420.00 | 476.62 | 417,400 |
| 2022-04-22 | 1,395.00 | 1,490.00 | 1,390.00 | 1,420.00 | 476.62 | 317,800 |
| 2022-04-21 | 1,380.00 | 1,400.00 | 1,370.00 | 1,395.00 | 468.23 | 345,000 |
| 2022-04-20 | 1,385.00 | 1,400.00 | 1,380.00 | 1,380.00 | 463.19 | 261,000 |
| 2022-04-19 | 1,385.00 | 1,390.00 | 1,375.00 | 1,385.00 | 464.87 | 134,400 |
| 2022-04-18 | 1,400.00 | 1,405.00 | 1,350.00 | 1,370.00 | 459.84 | 1,203,600 |
| 2022-04-14 | 1,445.00 | 1,450.00 | 1,400.00 | 1,400.00 | 469.91 | 1,471,400 |
| 2022-04-13 | 1,450.00 | 1,455.00 | 1,445.00 | 1,445.00 | 485.01 | 139,800 |
| 2022-04-12 | 1,455.00 | 1,460.00 | 1,420.00 | 1,450.00 | 486.69 | 311,400 |
| 2022-04-11 | 1,475.00 | 1,475.00 | 1,440.00 | 1,455.00 | 488.37 | 702,000 |
| 2022-04-08 | 1,505.00 | 1,510.00 | 1,440.00 | 1,475.00 | 495.08 | 244,000 |
| 2022-04-07 | 1,550.00 | 1,555.00 | 1,460.00 | 1,500.00 | 503.47 | 394,600 |
| 2022-04-06 | 1,470.00 | 1,600.00 | 1,470.00 | 1,550.00 | 520.25 | 405,400 |
| 2022-04-05 | 1,450.00 | 1,470.00 | 1,450.00 | 1,465.00 | 491.72 | 490,200 |
| 2022-04-04 | 1,470.00 | 1,470.00 | 1,435.00 | 1,450.00 | 486.69 | 827,600 |
| 2022-04-01 | 1,465.00 | 1,475.00 | 1,460.00 | 1,470.00 | 493.40 | 170,200 |
| 2022-03-31 | 1,450.00 | 1,465.00 | 1,450.00 | 1,460.00 | 490.05 | 269,000 |
| 2022-03-30 | 1,450.00 | 1,455.00 | 1,445.00 | 1,450.00 | 486.69 | 558,400 |
| 2022-03-29 | 1,460.00 | 1,465.00 | 1,445.00 | 1,450.00 | 486.69 | 496,600 |
| 2022-03-28 | 1,470.00 | 1,470.00 | 1,455.00 | 1,455.00 | 488.37 | 236,600 |
| 2022-03-25 | 1,465.00 | 1,465.00 | 1,460.00 | 1,465.00 | 491.72 | 76,400 |
| 2022-03-24 | 1,465.00 | 1,470.00 | 1,460.00 | 1,465.00 | 491.72 | 76,600 |
| 2022-03-23 | 1,465.00 | 1,470.00 | 1,460.00 | 1,460.00 | 490.05 | 157,400 |
| 2022-03-22 | 1,480.00 | 1,480.00 | 1,455.00 | 1,465.00 | 491.72 | 176,600 |
| 2022-03-21 | 1,495.00 | 1,500.00 | 1,440.00 | 1,480.00 | 496.76 | 365,400 |
| 2022-03-18 | 1,495.00 | 1,495.00 | 1,450.00 | 1,495.00 | 501.79 | 201,200 |
| 2022-03-17 | 1,500.00 | 1,500.00 | 1,445.00 | 1,490.00 | 500.12 | 416,800 |
| 2022-03-16 | 1,500.00 | 1,500.00 | 1,485.00 | 1,500.00 | 503.47 | 211,800 |
| 2022-03-15 | 1,530.00 | 1,530.00 | 1,495.00 | 1,500.00 | 503.47 | 118,600 |
| 2022-03-14 | 1,530.00 | 1,540.00 | 1,530.00 | 1,530.00 | 513.54 | 52,600 |
| 2022-03-11 | 1,520.00 | 1,530.00 | 1,510.00 | 1,530.00 | 513.54 | 43,000 |
| 2022-03-10 | 1,520.00 | 1,520.00 | 1,460.00 | 1,515.00 | 508.51 | 274,600 |
| 2022-03-09 | 1,500.00 | 1,530.00 | 1,500.00 | 1,515.00 | 508.51 | 217,000 |
| 2022-03-08 | 1,515.00 | 1,515.00 | 1,495.00 | 1,495.00 | 501.79 | 1,319,600 |
| 2022-03-07 | 1,530.00 | 1,530.00 | 1,515.00 | 1,515.00 | 508.51 | 263,400 |
| 2022-03-04 | 1,555.00 | 1,555.00 | 1,520.00 | 1,530.00 | 513.54 | 488,400 |
| 2022-03-02 | 1,560.00 | 1,560.00 | 1,545.00 | 1,555.00 | 521.93 | 746,600 |
| 2022-03-01 | 1,560.00 | 1,575.00 | 1,560.00 | 1,560.00 | 523.61 | 237,000 |
| 2022-02-25 | 1,565.00 | 1,565.00 | 1,555.00 | 1,560.00 | 523.61 | 218,200 |
| 2022-02-24 | 1,580.00 | 1,580.00 | 1,535.00 | 1,565.00 | 525.29 | 493,200 |
| 2022-02-23 | 1,570.00 | 1,580.00 | 1,565.00 | 1,580.00 | 530.32 | 48,800 |
| 2022-02-22 | 1,565.00 | 1,580.00 | 1,560.00 | 1,565.00 | 525.29 | 181,200 |
| 2022-02-21 | 1,570.00 | 1,575.00 | 1,565.00 | 1,570.00 | 526.97 | 292,200 |
| 2022-02-18 | 1,575.00 | 1,580.00 | 1,565.00 | 1,570.00 | 526.97 | 409,000 |
| 2022-02-17 | 1,580.00 | 1,580.00 | 1,560.00 | 1,570.00 | 526.97 | 162,400 |
| 2022-02-16 | 1,590.00 | 1,590.00 | 1,560.00 | 1,575.00 | 528.65 | 368,400 |
| 2022-02-15 | 1,550.00 | 1,600.00 | 1,550.00 | 1,580.00 | 530.32 | 404,600 |
| 2022-02-14 | 1,590.00 | 1,590.00 | 1,560.00 | 1,560.00 | 523.61 | 485,800 |
| 2022-02-11 | 1,590.00 | 1,590.00 | 1,580.00 | 1,590.00 | 533.68 | 34,400 |
| 2022-02-10 | 1,595.00 | 1,600.00 | 1,575.00 | 1,580.00 | 530.32 | 168,600 |
| 2022-02-09 | 1,575.00 | 1,600.00 | 1,575.00 | 1,595.00 | 535.36 | 229,600 |
| 2022-02-08 | 1,580.00 | 1,600.00 | 1,565.00 | 1,575.00 | 528.65 | 1,727,800 |
| 2022-02-07 | 1,625.00 | 1,625.00 | 1,580.00 | 1,580.00 | 530.32 | 988,200 |
| 2022-02-04 | 1,625.00 | 1,635.00 | 1,620.00 | 1,620.00 | 543.75 | 148,400 |
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.