Asuransi Tugu Pratama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 1,265.00 | 1,265.00 | 1,265.00 | 1,265.00 | 1,164.61 | 0 |
| 2026-04-30 | 1,275.00 | 1,285.00 | 1,235.00 | 1,265.00 | 1,164.61 | 2,965,200 |
| 2026-04-29 | 1,240.00 | 1,285.00 | 1,240.00 | 1,270.00 | 1,169.21 | 1,616,500 |
| 2026-04-28 | 1,255.00 | 1,255.00 | 1,235.00 | 1,240.00 | 1,141.60 | 1,660,800 |
| 2026-04-27 | 1,260.00 | 1,285.00 | 1,230.00 | 1,245.00 | 1,146.20 | 2,565,200 |
| 2026-04-24 | 1,295.00 | 1,295.00 | 1,240.00 | 1,265.00 | 1,164.61 | 5,200,400 |
| 2026-04-23 | 1,315.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,187.63 | 2,213,700 |
| 2026-04-22 | 1,310.00 | 1,325.00 | 1,295.00 | 1,310.00 | 1,206.04 | 3,227,200 |
| 2026-04-21 | 1,295.00 | 1,330.00 | 1,285.00 | 1,310.00 | 1,206.04 | 3,872,300 |
| 2026-04-20 | 1,280.00 | 1,295.00 | 1,265.00 | 1,290.00 | 1,187.63 | 1,185,100 |
| 2026-04-17 | 1,290.00 | 1,295.00 | 1,275.00 | 1,280.00 | 1,178.42 | 931,800 |
| 2026-04-16 | 1,280.00 | 1,295.00 | 1,260.00 | 1,290.00 | 1,187.63 | 1,227,000 |
| 2026-04-15 | 1,270.00 | 1,275.00 | 1,245.00 | 1,270.00 | 1,169.21 | 1,847,800 |
| 2026-04-14 | 1,260.00 | 1,260.00 | 1,240.00 | 1,250.00 | 1,150.80 | 2,386,200 |
| 2026-04-13 | 1,230.00 | 1,260.00 | 1,230.00 | 1,255.00 | 1,155.41 | 937,200 |
| 2026-04-10 | 1,245.00 | 1,255.00 | 1,230.00 | 1,250.00 | 1,150.80 | 972,400 |
| 2026-04-09 | 1,260.00 | 1,265.00 | 1,230.00 | 1,240.00 | 1,141.60 | 2,543,000 |
| 2026-04-08 | 1,280.00 | 1,280.00 | 1,245.00 | 1,260.00 | 1,160.01 | 1,959,900 |
| 2026-04-07 | 1,270.00 | 1,270.00 | 1,230.00 | 1,235.00 | 1,136.99 | 1,099,800 |
| 2026-04-06 | 1,270.00 | 1,270.00 | 1,245.00 | 1,255.00 | 1,155.41 | 2,132,200 |
| 2026-04-02 | 1,280.00 | 1,295.00 | 1,265.00 | 1,280.00 | 1,178.42 | 908,600 |
| 2026-04-01 | 1,250.00 | 1,310.00 | 1,250.00 | 1,260.00 | 1,160.01 | 3,110,500 |
| 2026-03-31 | 1,225.00 | 1,265.00 | 1,225.00 | 1,250.00 | 1,150.80 | 1,676,300 |
| 2026-03-30 | 1,250.00 | 1,260.00 | 1,220.00 | 1,220.00 | 1,123.18 | 2,489,200 |
| 2026-03-27 | 1,290.00 | 1,290.00 | 1,260.00 | 1,270.00 | 1,169.21 | 1,429,800 |
| 2026-03-26 | 1,270.00 | 1,290.00 | 1,260.00 | 1,290.00 | 1,187.63 | 1,672,500 |
| 2026-03-25 | 1,210.00 | 1,275.00 | 1,200.00 | 1,270.00 | 1,169.21 | 2,869,000 |
| 2026-03-17 | 1,245.00 | 1,250.00 | 1,210.00 | 1,230.00 | 1,132.39 | 758,000 |
| 2026-03-16 | 1,210.00 | 1,245.00 | 1,190.00 | 1,215.00 | 1,118.58 | 2,121,000 |
| 2026-03-13 | 1,225.00 | 1,245.00 | 1,215.00 | 1,230.00 | 1,132.39 | 2,628,700 |
| 2026-03-12 | 1,245.00 | 1,255.00 | 1,215.00 | 1,225.00 | 1,127.79 | 2,869,900 |
| 2026-03-11 | 1,285.00 | 1,285.00 | 1,235.00 | 1,245.00 | 1,146.20 | 1,246,900 |
| 2026-03-10 | 1,255.00 | 1,300.00 | 1,240.00 | 1,250.00 | 1,150.80 | 4,485,500 |
| 2026-03-09 | 1,200.00 | 1,255.00 | 1,175.00 | 1,245.00 | 1,146.20 | 9,465,400 |
| 2026-03-06 | 1,300.00 | 1,300.00 | 1,255.00 | 1,265.00 | 1,164.61 | 2,667,900 |
| 2026-03-05 | 1,265.00 | 1,325.00 | 1,265.00 | 1,300.00 | 1,196.83 | 3,366,400 |
| 2026-03-04 | 1,345.00 | 1,345.00 | 1,225.00 | 1,255.00 | 1,155.41 | 15,508,800 |
| 2026-03-03 | 1,365.00 | 1,375.00 | 1,325.00 | 1,350.00 | 1,242.87 | 4,769,400 |
| 2026-03-02 | 1,400.00 | 1,410.00 | 1,350.00 | 1,365.00 | 1,256.68 | 6,990,500 |
| 2026-02-27 | 1,430.00 | 1,450.00 | 1,415.00 | 1,445.00 | 1,330.33 | 532,900 |
| 2026-02-26 | 1,430.00 | 1,480.00 | 1,410.00 | 1,435.00 | 1,321.12 | 5,301,300 |
| 2026-02-25 | 1,425.00 | 1,445.00 | 1,405.00 | 1,420.00 | 1,307.31 | 1,675,300 |
| 2026-02-24 | 1,500.00 | 1,525.00 | 1,420.00 | 1,425.00 | 1,311.91 | 5,040,200 |
| 2026-02-23 | 1,405.00 | 1,490.00 | 1,395.00 | 1,465.00 | 1,348.74 | 6,884,700 |
| 2026-02-20 | 1,490.00 | 1,490.00 | 1,375.00 | 1,410.00 | 1,298.10 | 5,224,100 |
| 2026-02-19 | 1,455.00 | 1,520.00 | 1,425.00 | 1,440.00 | 1,325.72 | 8,977,000 |
| 2026-02-18 | 1,380.00 | 1,490.00 | 1,380.00 | 1,450.00 | 1,334.93 | 11,678,200 |
| 2026-02-13 | 1,345.00 | 1,395.00 | 1,330.00 | 1,380.00 | 1,270.49 | 5,360,100 |
| 2026-02-12 | 1,350.00 | 1,355.00 | 1,315.00 | 1,345.00 | 1,238.26 | 6,249,900 |
| 2026-02-11 | 1,280.00 | 1,355.00 | 1,280.00 | 1,340.00 | 1,233.66 | 7,578,100 |
| 2026-02-10 | 1,250.00 | 1,305.00 | 1,250.00 | 1,280.00 | 1,178.42 | 6,428,900 |
| 2026-02-09 | 1,235.00 | 1,265.00 | 1,225.00 | 1,250.00 | 1,150.80 | 3,624,100 |
| 2026-02-06 | 1,250.00 | 1,260.00 | 1,205.00 | 1,235.00 | 1,136.99 | 7,621,300 |
| 2026-02-05 | 1,185.00 | 1,265.00 | 1,185.00 | 1,250.00 | 1,150.80 | 6,701,300 |
| 2026-02-04 | 1,190.00 | 1,190.00 | 1,165.00 | 1,190.00 | 1,095.56 | 2,413,600 |
| 2026-02-03 | 1,135.00 | 1,185.00 | 1,135.00 | 1,180.00 | 1,086.36 | 2,884,400 |
| 2026-02-02 | 1,155.00 | 1,175.00 | 1,120.00 | 1,130.00 | 1,040.32 | 7,446,100 |
| 2026-01-30 | 1,125.00 | 1,175.00 | 1,125.00 | 1,155.00 | 1,063.34 | 3,811,700 |
| 2026-01-29 | 1,110.00 | 1,125.00 | 1,025.00 | 1,120.00 | 1,031.12 | 13,444,400 |
| 2026-01-28 | 1,180.00 | 1,180.00 | 1,100.00 | 1,115.00 | 1,026.52 | 16,039,400 |
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.