Asuransi Tugu Pratama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-03 | 1,620.00 | 1,625.00 | 1,610.00 | 1,625.00 | 545.43 | 249,800 |
| 2022-02-02 | 1,620.00 | 1,635.00 | 1,610.00 | 1,615.00 | 542.07 | 138,000 |
| 2022-01-31 | 1,610.00 | 1,625.00 | 1,590.00 | 1,620.00 | 543.75 | 183,000 |
| 2022-01-28 | 1,615.00 | 1,625.00 | 1,610.00 | 1,615.00 | 542.07 | 135,000 |
| 2022-01-27 | 1,615.00 | 1,625.00 | 1,600.00 | 1,610.00 | 540.39 | 468,200 |
| 2022-01-26 | 1,645.00 | 1,645.00 | 1,610.00 | 1,610.00 | 540.39 | 658,000 |
| 2022-01-25 | 1,665.00 | 1,680.00 | 1,635.00 | 1,640.00 | 550.46 | 301,400 |
| 2022-01-24 | 1,640.00 | 1,700.00 | 1,640.00 | 1,670.00 | 560.53 | 141,600 |
| 2022-01-21 | 1,665.00 | 1,665.00 | 1,630.00 | 1,640.00 | 550.46 | 166,200 |
| 2022-01-20 | 1,665.00 | 1,700.00 | 1,640.00 | 1,660.00 | 557.18 | 234,000 |
| 2022-01-19 | 1,665.00 | 1,680.00 | 1,650.00 | 1,660.00 | 557.18 | 66,400 |
| 2022-01-18 | 1,695.00 | 1,695.00 | 1,630.00 | 1,665.00 | 558.85 | 274,800 |
| 2022-01-17 | 1,670.00 | 1,700.00 | 1,670.00 | 1,690.00 | 567.25 | 376,600 |
| 2022-01-14 | 1,680.00 | 1,680.00 | 1,645.00 | 1,665.00 | 558.85 | 345,400 |
| 2022-01-13 | 1,670.00 | 1,720.00 | 1,670.00 | 1,680.00 | 563.89 | 312,400 |
| 2022-01-12 | 1,760.00 | 1,780.00 | 1,655.00 | 1,710.00 | 573.96 | 1,508,600 |
| 2022-01-11 | 1,730.00 | 1,800.00 | 1,730.00 | 1,760.00 | 590.74 | 1,853,400 |
| 2022-01-10 | 1,640.00 | 1,780.00 | 1,635.00 | 1,735.00 | 582.35 | 1,932,600 |
| 2022-01-07 | 1,610.00 | 1,635.00 | 1,600.00 | 1,635.00 | 548.78 | 427,200 |
| 2022-01-06 | 1,615.00 | 1,615.00 | 1,600.00 | 1,600.00 | 537.04 | 753,800 |
| 2022-01-05 | 1,620.00 | 1,625.00 | 1,605.00 | 1,610.00 | 540.39 | 341,600 |
| 2022-01-04 | 1,620.00 | 1,635.00 | 1,600.00 | 1,625.00 | 545.43 | 443,600 |
| 2022-01-03 | 1,600.00 | 1,640.00 | 1,580.00 | 1,615.00 | 542.07 | 846,000 |
| 2021-12-30 | 1,595.00 | 1,620.00 | 1,590.00 | 1,595.00 | 535.36 | 178,800 |
| 2021-12-29 | 1,590.00 | 1,600.00 | 1,580.00 | 1,595.00 | 535.36 | 71,200 |
| 2021-12-28 | 1,605.00 | 1,610.00 | 1,590.00 | 1,600.00 | 537.04 | 171,800 |
| 2021-12-27 | 1,595.00 | 1,610.00 | 1,590.00 | 1,610.00 | 540.39 | 73,400 |
| 2021-12-24 | 1,600.00 | 1,610.00 | 1,595.00 | 1,595.00 | 535.36 | 50,400 |
| 2021-12-23 | 1,600.00 | 1,610.00 | 1,595.00 | 1,600.00 | 537.04 | 48,000 |
| 2021-12-22 | 1,600.00 | 1,600.00 | 1,590.00 | 1,590.00 | 533.68 | 137,800 |
| 2021-12-21 | 1,600.00 | 1,605.00 | 1,590.00 | 1,595.00 | 535.36 | 65,000 |
| 2021-12-20 | 1,590.00 | 1,610.00 | 1,590.00 | 1,610.00 | 540.39 | 120,000 |
| 2021-12-17 | 1,600.00 | 1,620.00 | 1,585.00 | 1,600.00 | 537.04 | 301,800 |
| 2021-12-16 | 1,610.00 | 1,620.00 | 1,605.00 | 1,620.00 | 543.75 | 125,600 |
| 2021-12-15 | 1,605.00 | 1,610.00 | 1,590.00 | 1,605.00 | 538.72 | 187,200 |
| 2021-12-14 | 1,615.00 | 1,615.00 | 1,595.00 | 1,610.00 | 540.39 | 402,000 |
| 2021-12-13 | 1,600.00 | 1,610.00 | 1,590.00 | 1,610.00 | 540.39 | 161,800 |
| 2021-12-10 | 1,600.00 | 1,610.00 | 1,590.00 | 1,595.00 | 535.36 | 62,800 |
| 2021-12-09 | 1,595.00 | 1,600.00 | 1,590.00 | 1,590.00 | 533.68 | 87,800 |
| 2021-12-08 | 1,610.00 | 1,610.00 | 1,570.00 | 1,595.00 | 535.36 | 1,896,400 |
| 2021-12-07 | 1,610.00 | 1,610.00 | 1,585.00 | 1,605.00 | 538.72 | 259,800 |
| 2021-12-06 | 1,610.00 | 1,610.00 | 1,600.00 | 1,600.00 | 537.04 | 269,800 |
| 2021-12-03 | 1,605.00 | 1,610.00 | 1,600.00 | 1,605.00 | 538.72 | 76,600 |
| 2021-12-02 | 1,610.00 | 1,620.00 | 1,590.00 | 1,600.00 | 537.04 | 356,400 |
| 2021-12-01 | 1,615.00 | 1,615.00 | 1,600.00 | 1,610.00 | 540.39 | 561,200 |
| 2021-11-30 | 1,620.00 | 1,620.00 | 1,605.00 | 1,610.00 | 540.39 | 325,200 |
| 2021-11-29 | 1,600.00 | 1,625.00 | 1,595.00 | 1,610.00 | 540.39 | 660,400 |
| 2021-11-26 | 1,660.00 | 1,670.00 | 1,620.00 | 1,620.00 | 543.75 | 332,800 |
| 2021-11-25 | 1,630.00 | 1,680.00 | 1,630.00 | 1,655.00 | 555.50 | 316,600 |
| 2021-11-24 | 1,630.00 | 1,640.00 | 1,600.00 | 1,630.00 | 547.11 | 382,000 |
| 2021-11-23 | 1,670.00 | 1,670.00 | 1,600.00 | 1,630.00 | 547.11 | 871,000 |
| 2021-11-22 | 1,670.00 | 1,680.00 | 1,630.00 | 1,665.00 | 558.85 | 496,200 |
| 2021-11-19 | 1,660.00 | 1,680.00 | 1,630.00 | 1,670.00 | 560.53 | 302,400 |
| 2021-11-18 | 1,670.00 | 1,670.00 | 1,645.00 | 1,660.00 | 557.18 | 229,000 |
| 2021-11-17 | 1,670.00 | 1,675.00 | 1,660.00 | 1,665.00 | 558.85 | 359,600 |
| 2021-11-16 | 1,645.00 | 1,685.00 | 1,645.00 | 1,665.00 | 558.85 | 237,400 |
| 2021-11-15 | 1,630.00 | 1,660.00 | 1,575.00 | 1,655.00 | 555.50 | 1,978,400 |
| 2021-11-12 | 1,735.00 | 1,765.00 | 1,680.00 | 1,690.00 | 567.25 | 1,079,200 |
| 2021-11-11 | 1,755.00 | 1,760.00 | 1,700.00 | 1,725.00 | 578.99 | 456,200 |
| 2021-11-10 | 1,780.00 | 1,800.00 | 1,745.00 | 1,750.00 | 587.38 | 825,200 |
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.