Asuransi Tugu Pratama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 940.00 | 980.00 | 935.00 | 965.00 | 888.42 | 6,068,100 |
| 2025-08-11 | 945.00 | 950.00 | 930.00 | 935.00 | 860.80 | 2,437,300 |
| 2025-08-08 | 935.00 | 950.00 | 935.00 | 940.00 | 865.40 | 3,399,000 |
| 2025-08-07 | 930.00 | 935.00 | 920.00 | 930.00 | 856.20 | 2,006,300 |
| 2025-08-06 | 935.00 | 935.00 | 925.00 | 935.00 | 860.80 | 2,362,000 |
| 2025-08-05 | 920.00 | 930.00 | 915.00 | 930.00 | 856.20 | 2,716,000 |
| 2025-08-04 | 955.00 | 955.00 | 910.00 | 915.00 | 842.39 | 18,658,800 |
| 2025-08-01 | 960.00 | 970.00 | 955.00 | 960.00 | 883.82 | 1,383,900 |
| 2025-07-31 | 970.00 | 975.00 | 940.00 | 960.00 | 883.82 | 9,494,500 |
| 2025-07-30 | 980.00 | 985.00 | 970.00 | 980.00 | 902.23 | 2,217,900 |
| 2025-07-29 | 1,000.00 | 1,000.00 | 980.00 | 980.00 | 902.23 | 2,271,200 |
| 2025-07-28 | 1,000.00 | 1,005.00 | 990.00 | 1,000.00 | 920.64 | 2,438,200 |
| 2025-07-25 | 985.00 | 1,000.00 | 975.00 | 995.00 | 916.04 | 2,054,900 |
| 2025-07-24 | 970.00 | 985.00 | 970.00 | 980.00 | 902.23 | 4,590,700 |
| 2025-07-23 | 975.00 | 975.00 | 960.00 | 970.00 | 893.02 | 2,094,700 |
| 2025-07-22 | 985.00 | 995.00 | 965.00 | 970.00 | 893.02 | 4,218,700 |
| 2025-07-21 | 1,005.00 | 1,010.00 | 980.00 | 985.00 | 906.83 | 4,165,500 |
| 2025-07-18 | 980.00 | 1,010.00 | 980.00 | 1,005.00 | 925.24 | 4,162,300 |
| 2025-07-17 | 980.00 | 990.00 | 975.00 | 980.00 | 902.23 | 1,485,300 |
| 2025-07-16 | 970.00 | 985.00 | 970.00 | 980.00 | 902.23 | 2,100,400 |
| 2025-07-15 | 980.00 | 980.00 | 960.00 | 970.00 | 893.02 | 1,727,700 |
| 2025-07-14 | 985.00 | 990.00 | 970.00 | 970.00 | 893.02 | 1,570,000 |
| 2025-07-11 | 980.00 | 995.00 | 975.00 | 985.00 | 906.83 | 1,106,200 |
| 2025-07-10 | 985.00 | 985.00 | 975.00 | 980.00 | 902.23 | 1,176,000 |
| 2025-07-09 | 950.00 | 985.00 | 945.00 | 985.00 | 906.83 | 2,788,600 |
| 2025-07-08 | 945.00 | 950.00 | 940.00 | 940.00 | 865.40 | 580,800 |
| 2025-07-07 | 950.00 | 955.00 | 940.00 | 945.00 | 870.01 | 988,200 |
| 2025-07-04 | 950.00 | 955.00 | 945.00 | 950.00 | 874.61 | 339,600 |
| 2025-07-03 | 945.00 | 950.00 | 935.00 | 950.00 | 874.61 | 705,600 |
| 2025-07-02 | 950.00 | 955.00 | 930.00 | 945.00 | 870.01 | 2,144,400 |
| 2025-07-01 | 955.00 | 960.00 | 940.00 | 950.00 | 874.61 | 2,208,500 |
| 2025-06-30 | 960.00 | 970.00 | 950.00 | 955.00 | 879.21 | 1,428,700 |
| 2025-06-26 | 950.00 | 960.00 | 945.00 | 950.00 | 874.61 | 625,800 |
| 2025-06-25 | 955.00 | 960.00 | 945.00 | 950.00 | 874.61 | 1,017,300 |
| 2025-06-24 | 940.00 | 955.00 | 940.00 | 950.00 | 874.61 | 751,900 |
| 2025-06-23 | 930.00 | 945.00 | 925.00 | 935.00 | 860.80 | 1,642,800 |
| 2025-06-20 | 960.00 | 960.00 | 940.00 | 945.00 | 870.01 | 3,039,700 |
| 2025-06-19 | 980.00 | 985.00 | 955.00 | 960.00 | 883.82 | 3,376,300 |
| 2025-06-18 | 990.00 | 990.00 | 980.00 | 980.00 | 902.23 | 1,376,300 |
| 2025-06-17 | 990.00 | 995.00 | 980.00 | 985.00 | 906.83 | 1,497,400 |
| 2025-06-16 | 990.00 | 995.00 | 985.00 | 985.00 | 906.83 | 1,081,700 |
| 2025-06-13 | 990.00 | 1,000.00 | 990.00 | 995.00 | 916.04 | 1,278,300 |
| 2025-06-12 | 995.00 | 1,000.00 | 990.00 | 995.00 | 916.04 | 1,539,600 |
| 2025-06-11 | 995.00 | 1,000.00 | 990.00 | 995.00 | 916.04 | 1,506,400 |
| 2025-06-10 | 1,000.00 | 1,010.00 | 990.00 | 995.00 | 916.04 | 1,627,600 |
| 2025-06-05 | 1,000.00 | 1,000.00 | 985.00 | 995.00 | 916.04 | 1,166,900 |
| 2025-06-04 | 995.00 | 1,000.00 | 990.00 | 1,000.00 | 920.64 | 2,947,600 |
| 2025-06-03 | 995.00 | 1,000.00 | 990.00 | 995.00 | 916.04 | 1,729,100 |
| 2025-06-02 | 1,005.00 | 1,005.00 | 995.00 | 1,005.00 | 925.24 | 3,266,200 |
| 2025-05-28 | 1,000.00 | 1,015.00 | 1,000.00 | 1,010.00 | 929.85 | 2,178,500 |
| 2025-05-27 | 1,010.00 | 1,020.00 | 1,000.00 | 1,000.00 | 920.64 | 2,511,800 |
| 2025-05-26 | 1,020.00 | 1,020.00 | 1,005.00 | 1,010.00 | 929.85 | 3,573,700 |
| 2025-05-23 | 1,020.00 | 1,025.00 | 1,015.00 | 1,020.00 | 939.05 | 775,500 |
| 2025-05-22 | 1,005.00 | 1,015.00 | 1,000.00 | 1,010.00 | 929.85 | 7,822,600 |
| 2025-05-21 | 995.00 | 1,005.00 | 990.00 | 1,000.00 | 920.64 | 1,769,800 |
| 2025-05-20 | 1,000.00 | 1,005.00 | 990.00 | 990.00 | 911.44 | 2,724,300 |
| 2025-05-19 | 985.00 | 1,000.00 | 985.00 | 995.00 | 916.04 | 12,763,000 |
| 2025-05-16 | 985.00 | 985.00 | 975.00 | 985.00 | 906.83 | 18,638,200 |
| 2025-05-15 | 985.00 | 995.00 | 980.00 | 985.00 | 906.83 | 3,577,400 |
| 2025-05-14 | 965.00 | 995.00 | 965.00 | 980.00 | 902.23 | 6,311,400 |
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.