Asuransi Tugu Pratama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,220.00 | 1,225.00 | 1,210.00 | 1,220.00 | 1,220.00 | 313,300 |
| 2026-07-23 | 1,230.00 | 1,235.00 | 1,220.00 | 1,230.00 | 1,230.00 | 1,278,600 |
| 2026-07-22 | 1,235.00 | 1,240.00 | 1,225.00 | 1,230.00 | 1,230.00 | 484,900 |
| 2026-07-21 | 1,230.00 | 1,240.00 | 1,230.00 | 1,235.00 | 1,235.00 | 641,900 |
| 2026-07-20 | 1,245.00 | 1,245.00 | 1,230.00 | 1,235.00 | 1,235.00 | 844,700 |
| 2026-07-17 | 1,245.00 | 1,250.00 | 1,235.00 | 1,240.00 | 1,240.00 | 520,100 |
| 2026-07-16 | 1,275.00 | 1,275.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,396,400 |
| 2026-07-15 | 1,275.00 | 1,275.00 | 1,255.00 | 1,275.00 | 1,275.00 | 1,309,900 |
| 2026-07-14 | 1,245.00 | 1,275.00 | 1,230.00 | 1,275.00 | 1,275.00 | 3,404,000 |
| 2026-07-13 | 1,245.00 | 1,255.00 | 1,225.00 | 1,245.00 | 1,245.00 | 1,858,200 |
| 2026-07-10 | 1,250.00 | 1,255.00 | 1,230.00 | 1,245.00 | 1,245.00 | 2,810,100 |
| 2026-07-09 | 1,190.00 | 1,270.00 | 1,180.00 | 1,245.00 | 1,245.00 | 5,233,400 |
| 2026-07-08 | 1,205.00 | 1,205.00 | 1,185.00 | 1,190.00 | 1,190.00 | 534,200 |
| 2026-07-07 | 1,210.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,200.00 | 729,100 |
| 2026-07-06 | 1,210.00 | 1,210.00 | 1,195.00 | 1,210.00 | 1,210.00 | 562,100 |
| 2026-07-03 | 1,200.00 | 1,210.00 | 1,190.00 | 1,205.00 | 1,205.00 | 502,800 |
| 2026-07-02 | 1,155.00 | 1,215.00 | 1,155.00 | 1,195.00 | 1,195.00 | 2,409,400 |
| 2026-07-01 | 1,150.00 | 1,170.00 | 1,125.00 | 1,165.00 | 1,165.00 | 1,586,900 |
| 2026-06-30 | 1,190.00 | 1,190.00 | 1,145.00 | 1,150.00 | 1,150.00 | 1,175,600 |
| 2026-06-29 | 1,185.00 | 1,190.00 | 1,170.00 | 1,175.00 | 1,175.00 | 496,100 |
| 2026-06-26 | 1,200.00 | 1,200.00 | 1,165.00 | 1,185.00 | 1,185.00 | 1,305,300 |
| 2026-06-25 | 1,180.00 | 1,205.00 | 1,175.00 | 1,190.00 | 1,190.00 | 1,705,000 |
| 2026-06-24 | 1,230.00 | 1,275.00 | 1,170.00 | 1,185.00 | 1,185.00 | 6,568,000 |
| 2026-06-23 | 1,185.00 | 1,205.00 | 1,160.00 | 1,170.00 | 1,170.00 | 2,491,700 |
| 2026-06-22 | 1,125.00 | 1,200.00 | 1,125.00 | 1,185.00 | 1,185.00 | 4,758,300 |
| 2026-06-19 | 1,140.00 | 1,165.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,084,300 |
| 2026-06-18 | 1,145.00 | 1,155.00 | 1,125.00 | 1,140.00 | 1,140.00 | 1,611,900 |
| 2026-06-17 | 1,110.00 | 1,165.00 | 1,100.00 | 1,145.00 | 1,145.00 | 2,764,300 |
| 2026-06-16 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 0 |
| 2026-06-15 | 1,100.00 | 1,125.00 | 1,090.00 | 1,100.00 | 1,100.00 | 2,188,900 |
| 2026-06-12 | 1,090.00 | 1,105.00 | 1,075.00 | 1,090.00 | 1,090.00 | 2,245,200 |
| 2026-06-11 | 1,060.00 | 1,095.00 | 1,050.00 | 1,095.00 | 1,095.00 | 2,038,600 |
| 2026-06-10 | 1,055.00 | 1,085.00 | 1,040.00 | 1,060.00 | 1,060.00 | 2,237,500 |
| 2026-06-09 | 1,020.00 | 1,050.00 | 1,005.00 | 1,040.00 | 1,040.00 | 3,165,200 |
| 2026-06-08 | 1,060.00 | 1,060.00 | 1,000.00 | 1,020.00 | 1,020.00 | 4,473,700 |
| 2026-06-05 | 1,075.00 | 1,095.00 | 1,035.00 | 1,060.00 | 1,060.00 | 1,879,900 |
| 2026-06-04 | 1,090.00 | 1,090.00 | 1,015.00 | 1,075.00 | 1,075.00 | 3,287,000 |
| 2026-06-03 | 1,145.00 | 1,150.00 | 1,050.00 | 1,090.00 | 1,090.00 | 4,593,200 |
| 2026-06-02 | 1,135.00 | 1,145.00 | 1,120.00 | 1,135.00 | 1,135.00 | 1,819,700 |
| 2026-06-01 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 0 |
| 2026-05-29 | 1,165.00 | 1,165.00 | 1,115.00 | 1,125.00 | 1,125.00 | 2,108,000 |
| 2026-05-28 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0 |
| 2026-05-27 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 1,160.00 | 0 |
| 2026-05-26 | 1,175.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | 1,953,400 |
| 2026-05-25 | 1,180.00 | 1,180.00 | 1,165.00 | 1,175.00 | 1,175.00 | 633,200 |
| 2026-05-22 | 1,165.00 | 1,170.00 | 1,145.00 | 1,165.00 | 1,165.00 | 1,072,000 |
| 2026-05-21 | 1,180.00 | 1,180.00 | 1,140.00 | 1,165.00 | 1,165.00 | 2,152,900 |
| 2026-05-20 | 1,170.00 | 1,170.00 | 1,140.00 | 1,155.00 | 1,155.00 | 2,393,400 |
| 2026-05-19 | 1,155.00 | 1,170.00 | 1,140.00 | 1,165.00 | 1,165.00 | 3,224,500 |
| 2026-05-18 | 1,175.00 | 1,180.00 | 1,140.00 | 1,165.00 | 1,165.00 | 6,088,200 |
| 2026-05-15 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0 |
| 2026-05-14 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 1,195.00 | 0 |
| 2026-05-13 | 1,190.00 | 1,200.00 | 1,180.00 | 1,195.00 | 1,195.00 | 1,308,200 |
| 2026-05-12 | 1,200.00 | 1,210.00 | 1,170.00 | 1,200.00 | 1,200.00 | 4,196,600 |
| 2026-05-11 | 1,200.00 | 1,220.00 | 1,175.00 | 1,205.00 | 1,205.00 | 7,011,800 |
| 2026-05-08 | 1,295.00 | 1,295.00 | 1,255.00 | 1,260.00 | 1,160.01 | 5,720,100 |
| 2026-05-07 | 1,280.00 | 1,300.00 | 1,245.00 | 1,295.00 | 1,192.23 | 7,727,600 |
| 2026-05-06 | 1,270.00 | 1,280.00 | 1,265.00 | 1,265.00 | 1,164.61 | 1,636,400 |
| 2026-05-05 | 1,285.00 | 1,285.00 | 1,260.00 | 1,270.00 | 1,169.21 | 1,388,500 |
| 2026-05-04 | 1,280.00 | 1,280.00 | 1,245.00 | 1,245.00 | 1,146.20 | 2,577,600 |
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.