Asuransi Tugu Pratama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 1,040.00 | 1,050.00 | 1,030.00 | 1,030.00 | 948.26 | 3,107,400 |
| 2025-11-03 | 1,065.00 | 1,065.00 | 1,035.00 | 1,040.00 | 957.47 | 4,441,800 |
| 2025-10-31 | 1,065.00 | 1,065.00 | 1,035.00 | 1,045.00 | 962.07 | 2,505,000 |
| 2025-10-30 | 1,055.00 | 1,075.00 | 1,035.00 | 1,065.00 | 980.48 | 3,212,800 |
| 2025-10-29 | 1,040.00 | 1,050.00 | 1,035.00 | 1,040.00 | 957.47 | 1,718,600 |
| 2025-10-28 | 1,040.00 | 1,055.00 | 1,035.00 | 1,040.00 | 957.47 | 2,237,900 |
| 2025-10-27 | 1,095.00 | 1,095.00 | 1,020.00 | 1,040.00 | 957.47 | 16,800,300 |
| 2025-10-24 | 1,095.00 | 1,135.00 | 1,085.00 | 1,095.00 | 1,008.10 | 13,663,700 |
| 2025-10-23 | 1,095.00 | 1,120.00 | 1,085.00 | 1,095.00 | 1,008.10 | 5,013,200 |
| 2025-10-22 | 1,115.00 | 1,120.00 | 1,085.00 | 1,090.00 | 1,003.50 | 10,789,500 |
| 2025-10-21 | 1,025.00 | 1,170.00 | 1,025.00 | 1,115.00 | 1,026.52 | 35,116,800 |
| 2025-10-20 | 1,005.00 | 1,035.00 | 1,005.00 | 1,025.00 | 943.66 | 3,367,100 |
| 2025-10-17 | 1,000.00 | 1,005.00 | 990.00 | 1,000.00 | 920.64 | 2,264,800 |
| 2025-10-16 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 920.64 | 971,000 |
| 2025-10-15 | 995.00 | 1,005.00 | 985.00 | 1,000.00 | 920.64 | 1,851,700 |
| 2025-10-14 | 1,015.00 | 1,020.00 | 990.00 | 995.00 | 916.04 | 4,458,600 |
| 2025-10-13 | 1,005.00 | 1,020.00 | 990.00 | 1,010.00 | 929.85 | 4,329,400 |
| 2025-10-10 | 1,035.00 | 1,045.00 | 1,025.00 | 1,025.00 | 943.66 | 2,115,600 |
| 2025-10-09 | 1,025.00 | 1,035.00 | 1,015.00 | 1,035.00 | 952.86 | 3,826,400 |
| 2025-10-08 | 1,010.00 | 1,020.00 | 995.00 | 1,015.00 | 934.45 | 3,219,100 |
| 2025-10-07 | 1,025.00 | 1,030.00 | 1,010.00 | 1,010.00 | 929.85 | 2,530,500 |
| 2025-10-06 | 1,020.00 | 1,045.00 | 1,005.00 | 1,025.00 | 943.66 | 2,737,700 |
| 2025-10-03 | 1,040.00 | 1,040.00 | 1,015.00 | 1,025.00 | 943.66 | 3,219,500 |
| 2025-10-02 | 1,050.00 | 1,050.00 | 1,025.00 | 1,040.00 | 957.47 | 3,331,300 |
| 2025-10-01 | 1,020.00 | 1,060.00 | 1,015.00 | 1,050.00 | 966.67 | 11,011,100 |
| 2025-09-30 | 1,010.00 | 1,020.00 | 1,000.00 | 1,010.00 | 929.85 | 2,856,200 |
| 2025-09-29 | 1,000.00 | 1,025.00 | 990.00 | 1,010.00 | 929.85 | 2,984,100 |
| 2025-09-26 | 1,000.00 | 1,010.00 | 980.00 | 995.00 | 916.04 | 3,048,600 |
| 2025-09-25 | 995.00 | 1,015.00 | 995.00 | 995.00 | 916.04 | 2,273,500 |
| 2025-09-24 | 1,025.00 | 1,025.00 | 990.00 | 995.00 | 916.04 | 4,372,900 |
| 2025-09-23 | 1,050.00 | 1,060.00 | 1,015.00 | 1,025.00 | 943.66 | 7,902,800 |
| 2025-09-22 | 980.00 | 1,050.00 | 975.00 | 1,030.00 | 948.26 | 16,299,100 |
| 2025-09-19 | 965.00 | 970.00 | 960.00 | 970.00 | 893.02 | 1,203,900 |
| 2025-09-18 | 965.00 | 970.00 | 955.00 | 965.00 | 888.42 | 1,668,600 |
| 2025-09-17 | 965.00 | 970.00 | 955.00 | 955.00 | 879.21 | 2,212,400 |
| 2025-09-16 | 970.00 | 970.00 | 955.00 | 960.00 | 883.82 | 1,271,600 |
| 2025-09-15 | 975.00 | 980.00 | 960.00 | 970.00 | 893.02 | 2,430,400 |
| 2025-09-12 | 970.00 | 975.00 | 965.00 | 970.00 | 893.02 | 1,672,700 |
| 2025-09-11 | 965.00 | 970.00 | 960.00 | 970.00 | 893.02 | 1,842,100 |
| 2025-09-10 | 965.00 | 970.00 | 955.00 | 960.00 | 883.82 | 1,811,000 |
| 2025-09-09 | 945.00 | 960.00 | 940.00 | 960.00 | 883.82 | 6,295,800 |
| 2025-09-08 | 960.00 | 975.00 | 950.00 | 950.00 | 874.61 | 5,542,700 |
| 2025-09-05 | 960.00 | 960.00 | 960.00 | 960.00 | 883.82 | 0 |
| 2025-09-04 | 965.00 | 965.00 | 955.00 | 960.00 | 883.82 | 2,414,600 |
| 2025-09-03 | 965.00 | 965.00 | 955.00 | 965.00 | 888.42 | 3,112,500 |
| 2025-09-02 | 965.00 | 970.00 | 950.00 | 965.00 | 888.42 | 3,584,900 |
| 2025-09-01 | 955.00 | 970.00 | 920.00 | 965.00 | 888.42 | 5,740,800 |
| 2025-08-29 | 970.00 | 975.00 | 950.00 | 970.00 | 893.02 | 2,978,300 |
| 2025-08-28 | 975.00 | 980.00 | 965.00 | 970.00 | 893.02 | 1,569,600 |
| 2025-08-27 | 985.00 | 985.00 | 970.00 | 975.00 | 897.63 | 1,122,800 |
| 2025-08-26 | 990.00 | 990.00 | 975.00 | 980.00 | 902.23 | 2,849,300 |
| 2025-08-25 | 975.00 | 995.00 | 975.00 | 990.00 | 911.44 | 4,226,300 |
| 2025-08-22 | 965.00 | 975.00 | 960.00 | 970.00 | 893.02 | 1,401,800 |
| 2025-08-21 | 970.00 | 980.00 | 955.00 | 955.00 | 879.21 | 3,277,700 |
| 2025-08-20 | 970.00 | 980.00 | 965.00 | 970.00 | 893.02 | 1,822,900 |
| 2025-08-19 | 970.00 | 975.00 | 955.00 | 970.00 | 893.02 | 1,669,000 |
| 2025-08-18 | 970.00 | 970.00 | 970.00 | 970.00 | 893.02 | 0 |
| 2025-08-15 | 980.00 | 980.00 | 965.00 | 970.00 | 893.02 | 2,120,600 |
| 2025-08-14 | 960.00 | 985.00 | 955.00 | 980.00 | 902.23 | 4,613,700 |
| 2025-08-13 | 970.00 | 975.00 | 955.00 | 960.00 | 883.82 | 2,786,200 |
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.