Asuransi Tugu Pratama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,180.00 | 1,180.00 | 1,100.00 | 1,115.00 | 1,026.52 | 16,039,400 |
| 2026-01-27 | 1,180.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,086.36 | 1,500,300 |
| 2026-01-26 | 1,190.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,086.36 | 2,429,700 |
| 2026-01-23 | 1,165.00 | 1,195.00 | 1,150.00 | 1,190.00 | 1,095.56 | 5,683,900 |
| 2026-01-22 | 1,155.00 | 1,190.00 | 1,155.00 | 1,165.00 | 1,072.55 | 4,243,400 |
| 2026-01-21 | 1,185.00 | 1,185.00 | 1,150.00 | 1,155.00 | 1,063.34 | 4,457,900 |
| 2026-01-20 | 1,210.00 | 1,210.00 | 1,165.00 | 1,190.00 | 1,095.56 | 4,170,000 |
| 2026-01-19 | 1,215.00 | 1,215.00 | 1,185.00 | 1,210.00 | 1,113.98 | 5,155,000 |
| 2026-01-16 | 1,210.00 | 1,210.00 | 1,210.00 | 1,210.00 | 1,113.98 | 0 |
| 2026-01-15 | 1,225.00 | 1,235.00 | 1,190.00 | 1,210.00 | 1,113.98 | 6,019,200 |
| 2026-01-14 | 1,250.00 | 1,260.00 | 1,220.00 | 1,235.00 | 1,136.99 | 3,125,700 |
| 2026-01-13 | 1,210.00 | 1,260.00 | 1,210.00 | 1,250.00 | 1,150.80 | 4,169,300 |
| 2026-01-12 | 1,240.00 | 1,250.00 | 1,195.00 | 1,210.00 | 1,113.98 | 9,571,300 |
| 2026-01-09 | 1,235.00 | 1,265.00 | 1,220.00 | 1,240.00 | 1,141.60 | 6,560,000 |
| 2026-01-08 | 1,255.00 | 1,265.00 | 1,230.00 | 1,235.00 | 1,136.99 | 4,529,200 |
| 2026-01-07 | 1,240.00 | 1,280.00 | 1,235.00 | 1,245.00 | 1,146.20 | 8,723,400 |
| 2026-01-06 | 1,295.00 | 1,295.00 | 1,235.00 | 1,240.00 | 1,141.60 | 11,861,900 |
| 2026-01-05 | 1,190.00 | 1,310.00 | 1,190.00 | 1,275.00 | 1,173.82 | 25,324,300 |
| 2026-01-02 | 1,180.00 | 1,210.00 | 1,165.00 | 1,185.00 | 1,090.96 | 9,516,000 |
| 2026-01-01 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,072.55 | 0 |
| 2025-12-31 | 1,165.00 | 1,165.00 | 1,165.00 | 1,165.00 | 1,072.55 | 0 |
| 2025-12-30 | 1,180.00 | 1,180.00 | 1,150.00 | 1,165.00 | 1,072.55 | 5,665,000 |
| 2025-12-29 | 1,120.00 | 1,195.00 | 1,115.00 | 1,180.00 | 1,086.36 | 8,624,100 |
| 2025-12-26 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,026.52 | 0 |
| 2025-12-25 | 1,115.00 | 1,115.00 | 1,115.00 | 1,115.00 | 1,026.52 | 0 |
| 2025-12-24 | 1,130.00 | 1,140.00 | 1,115.00 | 1,115.00 | 1,026.52 | 1,922,800 |
| 2025-12-23 | 1,115.00 | 1,140.00 | 1,100.00 | 1,130.00 | 1,040.32 | 4,297,800 |
| 2025-12-22 | 1,095.00 | 1,115.00 | 1,090.00 | 1,110.00 | 1,021.91 | 1,626,700 |
| 2025-12-19 | 1,125.00 | 1,130.00 | 1,095.00 | 1,095.00 | 1,008.10 | 3,750,800 |
| 2025-12-18 | 1,135.00 | 1,135.00 | 1,110.00 | 1,115.00 | 1,026.52 | 2,374,800 |
| 2025-12-17 | 1,160.00 | 1,160.00 | 1,130.00 | 1,135.00 | 1,044.93 | 2,350,300 |
| 2025-12-16 | 1,165.00 | 1,165.00 | 1,110.00 | 1,150.00 | 1,058.74 | 4,850,100 |
| 2025-12-15 | 1,095.00 | 1,170.00 | 1,080.00 | 1,165.00 | 1,072.55 | 22,518,600 |
| 2025-12-12 | 1,055.00 | 1,095.00 | 1,055.00 | 1,080.00 | 994.29 | 3,611,300 |
| 2025-12-11 | 1,115.00 | 1,120.00 | 1,060.00 | 1,060.00 | 975.88 | 8,447,400 |
| 2025-12-10 | 1,120.00 | 1,135.00 | 1,105.00 | 1,115.00 | 1,026.52 | 4,603,200 |
| 2025-12-09 | 1,115.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,031.12 | 4,041,100 |
| 2025-12-08 | 1,095.00 | 1,140.00 | 1,095.00 | 1,110.00 | 1,021.91 | 6,611,600 |
| 2025-12-05 | 1,090.00 | 1,100.00 | 1,075.00 | 1,095.00 | 1,008.10 | 3,111,300 |
| 2025-12-04 | 1,080.00 | 1,085.00 | 1,070.00 | 1,085.00 | 998.90 | 1,345,800 |
| 2025-12-03 | 1,075.00 | 1,085.00 | 1,070.00 | 1,080.00 | 994.29 | 1,550,100 |
| 2025-12-02 | 1,075.00 | 1,085.00 | 1,070.00 | 1,075.00 | 989.69 | 1,467,900 |
| 2025-12-01 | 1,090.00 | 1,100.00 | 1,075.00 | 1,075.00 | 989.69 | 2,184,400 |
| 2025-11-28 | 1,095.00 | 1,100.00 | 1,080.00 | 1,090.00 | 1,003.50 | 2,320,000 |
| 2025-11-27 | 1,100.00 | 1,120.00 | 1,095.00 | 1,095.00 | 1,008.10 | 6,531,100 |
| 2025-11-26 | 1,075.00 | 1,095.00 | 1,065.00 | 1,080.00 | 994.29 | 3,019,100 |
| 2025-11-25 | 1,090.00 | 1,095.00 | 1,070.00 | 1,070.00 | 985.09 | 3,387,500 |
| 2025-11-24 | 1,080.00 | 1,090.00 | 1,070.00 | 1,080.00 | 994.29 | 2,343,000 |
| 2025-11-21 | 1,070.00 | 1,110.00 | 1,050.00 | 1,080.00 | 994.29 | 10,773,000 |
| 2025-11-20 | 1,015.00 | 1,070.00 | 1,015.00 | 1,070.00 | 985.09 | 6,549,500 |
| 2025-11-19 | 1,010.00 | 1,025.00 | 1,005.00 | 1,015.00 | 934.45 | 1,278,700 |
| 2025-11-18 | 1,025.00 | 1,025.00 | 1,010.00 | 1,010.00 | 929.85 | 1,806,200 |
| 2025-11-17 | 1,020.00 | 1,030.00 | 1,010.00 | 1,020.00 | 939.05 | 4,244,200 |
| 2025-11-14 | 1,035.00 | 1,035.00 | 1,015.00 | 1,020.00 | 939.05 | 2,079,600 |
| 2025-11-13 | 1,025.00 | 1,045.00 | 1,025.00 | 1,025.00 | 943.66 | 2,080,900 |
| 2025-11-12 | 1,020.00 | 1,030.00 | 1,020.00 | 1,025.00 | 943.66 | 1,222,600 |
| 2025-11-11 | 1,020.00 | 1,030.00 | 1,015.00 | 1,020.00 | 939.05 | 2,477,500 |
| 2025-11-10 | 1,040.00 | 1,040.00 | 1,015.00 | 1,025.00 | 943.66 | 2,894,500 |
| 2025-11-07 | 1,035.00 | 1,040.00 | 1,020.00 | 1,035.00 | 952.86 | 1,108,700 |
| 2025-11-06 | 1,025.00 | 1,035.00 | 1,020.00 | 1,035.00 | 952.86 | 1,982,600 |
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.