Asuransi Tugu Pratama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 975.00 | 980.00 | 960.00 | 960.00 | 883.82 | 10,126,500 |
| 2025-05-08 | 1,055.00 | 1,060.00 | 1,030.00 | 1,040.00 | 884.88 | 15,578,800 |
| 2025-05-07 | 1,035.00 | 1,055.00 | 1,030.00 | 1,055.00 | 897.64 | 6,066,400 |
| 2025-05-06 | 1,040.00 | 1,045.00 | 1,030.00 | 1,035.00 | 880.62 | 2,776,600 |
| 2025-05-05 | 1,020.00 | 1,035.00 | 1,015.00 | 1,030.00 | 876.37 | 3,127,500 |
| 2025-05-02 | 1,015.00 | 1,015.00 | 995.00 | 1,010.00 | 859.35 | 7,549,800 |
| 2025-04-30 | 1,025.00 | 1,035.00 | 1,010.00 | 1,015.00 | 863.61 | 8,264,400 |
| 2025-04-29 | 1,090.00 | 1,100.00 | 1,005.00 | 1,025.00 | 872.12 | 11,253,200 |
| 2025-04-28 | 1,050.00 | 1,095.00 | 1,045.00 | 1,080.00 | 918.91 | 6,549,900 |
| 2025-04-25 | 1,010.00 | 1,045.00 | 1,010.00 | 1,045.00 | 889.13 | 2,506,500 |
| 2025-04-24 | 1,030.00 | 1,035.00 | 1,010.00 | 1,010.00 | 859.35 | 2,061,600 |
| 2025-04-23 | 1,000.00 | 1,050.00 | 990.00 | 1,015.00 | 863.61 | 3,111,100 |
| 2025-04-22 | 990.00 | 995.00 | 975.00 | 985.00 | 838.08 | 1,759,800 |
| 2025-04-21 | 980.00 | 1,000.00 | 980.00 | 985.00 | 838.08 | 1,903,100 |
| 2025-04-17 | 975.00 | 980.00 | 965.00 | 980.00 | 833.83 | 659,100 |
| 2025-04-16 | 975.00 | 985.00 | 965.00 | 975.00 | 829.57 | 1,306,900 |
| 2025-04-15 | 970.00 | 980.00 | 960.00 | 965.00 | 821.07 | 1,266,100 |
| 2025-04-14 | 945.00 | 990.00 | 940.00 | 960.00 | 816.81 | 1,975,800 |
| 2025-04-11 | 935.00 | 950.00 | 925.00 | 940.00 | 799.79 | 1,088,900 |
| 2025-04-10 | 920.00 | 940.00 | 900.00 | 935.00 | 795.54 | 1,401,300 |
| 2025-04-09 | 895.00 | 920.00 | 860.00 | 885.00 | 753.00 | 4,002,300 |
| 2025-04-08 | 900.00 | 920.00 | 870.00 | 895.00 | 761.51 | 3,774,400 |
| 2025-03-27 | 960.00 | 985.00 | 955.00 | 970.00 | 825.32 | 701,300 |
| 2025-03-26 | 940.00 | 970.00 | 940.00 | 960.00 | 816.81 | 2,525,300 |
| 2025-03-25 | 945.00 | 950.00 | 930.00 | 940.00 | 799.79 | 1,015,800 |
| 2025-03-24 | 950.00 | 955.00 | 920.00 | 940.00 | 799.79 | 2,582,200 |
| 2025-03-21 | 985.00 | 985.00 | 955.00 | 955.00 | 812.56 | 1,269,300 |
| 2025-03-20 | 990.00 | 990.00 | 965.00 | 980.00 | 833.83 | 1,101,200 |
| 2025-03-19 | 970.00 | 995.00 | 960.00 | 990.00 | 842.34 | 1,080,100 |
| 2025-03-18 | 1,000.00 | 1,010.00 | 955.00 | 975.00 | 829.57 | 4,882,100 |
| 2025-03-17 | 995.00 | 1,010.00 | 995.00 | 1,000.00 | 850.84 | 682,800 |
| 2025-03-14 | 1,005.00 | 1,010.00 | 985.00 | 990.00 | 842.34 | 665,900 |
| 2025-03-13 | 1,005.00 | 1,015.00 | 995.00 | 1,000.00 | 850.84 | 466,000 |
| 2025-03-12 | 1,000.00 | 1,010.00 | 1,000.00 | 1,000.00 | 850.84 | 1,044,700 |
| 2025-03-11 | 1,000.00 | 1,010.00 | 990.00 | 1,005.00 | 855.10 | 809,200 |
| 2025-03-10 | 1,005.00 | 1,010.00 | 1,000.00 | 1,005.00 | 855.10 | 610,300 |
| 2025-03-07 | 1,005.00 | 1,020.00 | 1,005.00 | 1,005.00 | 855.10 | 393,200 |
| 2025-03-06 | 995.00 | 1,025.00 | 995.00 | 1,005.00 | 855.10 | 1,206,700 |
| 2025-03-05 | 980.00 | 1,005.00 | 975.00 | 995.00 | 846.59 | 880,100 |
| 2025-03-04 | 1,000.00 | 1,000.00 | 960.00 | 975.00 | 829.57 | 1,769,900 |
| 2025-03-03 | 955.00 | 995.00 | 955.00 | 995.00 | 846.59 | 3,194,800 |
| 2025-02-28 | 980.00 | 980.00 | 925.00 | 950.00 | 808.30 | 4,566,100 |
| 2025-02-27 | 1,010.00 | 1,020.00 | 970.00 | 980.00 | 833.83 | 3,986,400 |
| 2025-02-26 | 1,010.00 | 1,035.00 | 1,005.00 | 1,005.00 | 855.10 | 1,538,200 |
| 2025-02-25 | 1,035.00 | 1,035.00 | 1,000.00 | 1,010.00 | 859.35 | 3,369,000 |
| 2025-02-24 | 1,040.00 | 1,055.00 | 1,030.00 | 1,035.00 | 880.62 | 943,800 |
| 2025-02-21 | 1,045.00 | 1,055.00 | 1,030.00 | 1,040.00 | 884.88 | 1,043,200 |
| 2025-02-20 | 1,045.00 | 1,060.00 | 1,040.00 | 1,045.00 | 889.13 | 1,279,800 |
| 2025-02-19 | 1,080.00 | 1,085.00 | 1,040.00 | 1,045.00 | 889.13 | 2,640,500 |
| 2025-02-18 | 1,060.00 | 1,085.00 | 1,055.00 | 1,080.00 | 918.91 | 4,770,300 |
| 2025-02-17 | 1,010.00 | 1,060.00 | 1,010.00 | 1,060.00 | 901.90 | 4,077,900 |
| 2025-02-14 | 1,010.00 | 1,015.00 | 1,005.00 | 1,015.00 | 863.61 | 642,500 |
| 2025-02-13 | 1,005.00 | 1,015.00 | 1,005.00 | 1,015.00 | 863.61 | 658,300 |
| 2025-02-12 | 1,000.00 | 1,010.00 | 1,000.00 | 1,005.00 | 855.10 | 710,400 |
| 2025-02-11 | 1,010.00 | 1,010.00 | 995.00 | 1,000.00 | 850.84 | 2,531,800 |
| 2025-02-10 | 1,000.00 | 1,030.00 | 1,000.00 | 1,010.00 | 859.35 | 1,430,200 |
| 2025-02-07 | 1,010.00 | 1,010.00 | 995.00 | 1,000.00 | 850.84 | 1,930,400 |
| 2025-02-06 | 1,025.00 | 1,035.00 | 1,005.00 | 1,005.00 | 855.10 | 2,369,400 |
| 2025-02-05 | 1,020.00 | 1,035.00 | 1,020.00 | 1,025.00 | 872.12 | 1,575,100 |
| 2025-02-04 | 1,015.00 | 1,045.00 | 1,015.00 | 1,020.00 | 867.86 | 2,872,200 |
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.