Asuransi Tugu Pratama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 1,020.00 | 1,020.00 | 1,005.00 | 1,015.00 | 863.61 | 1,779,800 |
| 2025-01-31 | 1,005.00 | 1,015.00 | 1,005.00 | 1,010.00 | 859.35 | 936,600 |
| 2025-01-30 | 1,015.00 | 1,015.00 | 1,005.00 | 1,005.00 | 855.10 | 1,254,200 |
| 2025-01-24 | 1,010.00 | 1,020.00 | 1,010.00 | 1,020.00 | 867.86 | 653,300 |
| 2025-01-23 | 1,015.00 | 1,025.00 | 1,010.00 | 1,010.00 | 859.35 | 804,900 |
| 2025-01-22 | 1,015.00 | 1,015.00 | 1,005.00 | 1,010.00 | 859.35 | 1,185,800 |
| 2025-01-21 | 1,010.00 | 1,020.00 | 1,005.00 | 1,010.00 | 859.35 | 1,670,300 |
| 2025-01-20 | 1,015.00 | 1,020.00 | 1,005.00 | 1,010.00 | 859.35 | 1,170,400 |
| 2025-01-17 | 1,025.00 | 1,025.00 | 1,000.00 | 1,010.00 | 859.35 | 758,500 |
| 2025-01-16 | 1,000.00 | 1,015.00 | 1,000.00 | 1,005.00 | 855.10 | 3,628,300 |
| 2025-01-15 | 1,010.00 | 1,015.00 | 985.00 | 1,000.00 | 850.84 | 5,860,400 |
| 2025-01-14 | 995.00 | 1,010.00 | 995.00 | 1,010.00 | 859.35 | 1,084,100 |
| 2025-01-13 | 1,015.00 | 1,015.00 | 995.00 | 995.00 | 846.59 | 3,389,100 |
| 2025-01-10 | 1,015.00 | 1,020.00 | 1,005.00 | 1,010.00 | 859.35 | 1,909,300 |
| 2025-01-09 | 1,015.00 | 1,015.00 | 1,005.00 | 1,015.00 | 863.61 | 987,300 |
| 2025-01-08 | 1,015.00 | 1,020.00 | 1,010.00 | 1,015.00 | 863.61 | 1,065,900 |
| 2025-01-07 | 1,025.00 | 1,030.00 | 1,015.00 | 1,015.00 | 863.61 | 1,695,900 |
| 2025-01-06 | 1,025.00 | 1,030.00 | 1,020.00 | 1,025.00 | 872.12 | 1,196,700 |
| 2025-01-03 | 1,030.00 | 1,035.00 | 1,025.00 | 1,025.00 | 872.12 | 1,096,800 |
| 2025-01-02 | 1,030.00 | 1,040.00 | 1,025.00 | 1,025.00 | 872.12 | 1,420,800 |
| 2024-12-30 | 1,030.00 | 1,050.00 | 1,030.00 | 1,030.00 | 876.37 | 1,012,000 |
| 2024-12-27 | 1,025.00 | 1,035.00 | 1,020.00 | 1,030.00 | 876.37 | 502,000 |
| 2024-12-24 | 1,030.00 | 1,030.00 | 1,020.00 | 1,025.00 | 872.12 | 678,300 |
| 2024-12-23 | 1,025.00 | 1,030.00 | 1,020.00 | 1,020.00 | 867.86 | 1,832,200 |
| 2024-12-20 | 1,010.00 | 1,025.00 | 1,010.00 | 1,025.00 | 872.12 | 1,419,700 |
| 2024-12-19 | 1,035.00 | 1,035.00 | 1,005.00 | 1,010.00 | 859.35 | 3,740,600 |
| 2024-12-18 | 1,035.00 | 1,045.00 | 1,030.00 | 1,030.00 | 876.37 | 1,361,700 |
| 2024-12-17 | 1,045.00 | 1,050.00 | 1,035.00 | 1,040.00 | 884.88 | 4,002,500 |
| 2024-12-16 | 1,050.00 | 1,055.00 | 1,045.00 | 1,045.00 | 889.13 | 2,803,500 |
| 2024-12-13 | 1,055.00 | 1,060.00 | 1,045.00 | 1,050.00 | 893.39 | 1,990,300 |
| 2024-12-12 | 1,065.00 | 1,065.00 | 1,055.00 | 1,055.00 | 897.64 | 2,369,700 |
| 2024-12-11 | 1,060.00 | 1,070.00 | 1,050.00 | 1,060.00 | 901.90 | 1,665,300 |
| 2024-12-10 | 1,070.00 | 1,070.00 | 1,045.00 | 1,060.00 | 901.90 | 4,270,200 |
| 2024-12-09 | 1,055.00 | 1,075.00 | 1,050.00 | 1,060.00 | 901.90 | 3,895,200 |
| 2024-12-06 | 1,060.00 | 1,065.00 | 1,050.00 | 1,060.00 | 901.90 | 1,076,300 |
| 2024-12-05 | 1,070.00 | 1,075.00 | 1,050.00 | 1,050.00 | 893.39 | 2,670,800 |
| 2024-12-04 | 1,060.00 | 1,085.00 | 1,055.00 | 1,060.00 | 901.90 | 3,500,100 |
| 2024-12-03 | 1,055.00 | 1,065.00 | 1,050.00 | 1,060.00 | 901.90 | 1,449,000 |
| 2024-12-02 | 1,050.00 | 1,070.00 | 1,045.00 | 1,055.00 | 897.64 | 3,727,100 |
| 2024-11-29 | 1,050.00 | 1,055.00 | 1,040.00 | 1,050.00 | 893.39 | 2,206,500 |
| 2024-11-28 | 1,050.00 | 1,055.00 | 1,040.00 | 1,050.00 | 893.39 | 1,724,400 |
| 2024-11-26 | 1,080.00 | 1,080.00 | 1,040.00 | 1,050.00 | 893.39 | 7,031,400 |
| 2024-11-25 | 1,045.00 | 1,080.00 | 1,040.00 | 1,075.00 | 914.66 | 1,972,100 |
| 2024-11-22 | 1,045.00 | 1,050.00 | 1,035.00 | 1,045.00 | 889.13 | 2,034,300 |
| 2024-11-21 | 1,065.00 | 1,065.00 | 1,035.00 | 1,045.00 | 889.13 | 3,554,400 |
| 2024-11-20 | 1,060.00 | 1,070.00 | 1,055.00 | 1,065.00 | 906.15 | 1,889,200 |
| 2024-11-19 | 1,040.00 | 1,065.00 | 1,035.00 | 1,055.00 | 897.64 | 2,702,900 |
| 2024-11-18 | 1,065.00 | 1,070.00 | 1,030.00 | 1,040.00 | 884.88 | 5,488,800 |
| 2024-11-15 | 1,070.00 | 1,075.00 | 1,050.00 | 1,055.00 | 897.64 | 3,818,900 |
| 2024-11-14 | 1,080.00 | 1,090.00 | 1,060.00 | 1,065.00 | 906.15 | 5,361,800 |
| 2024-11-13 | 1,100.00 | 1,100.00 | 1,075.00 | 1,080.00 | 918.91 | 4,262,600 |
| 2024-11-12 | 1,075.00 | 1,095.00 | 1,075.00 | 1,095.00 | 931.68 | 4,417,600 |
| 2024-11-11 | 1,090.00 | 1,100.00 | 1,060.00 | 1,075.00 | 914.66 | 5,911,700 |
| 2024-11-08 | 1,100.00 | 1,105.00 | 1,085.00 | 1,090.00 | 927.42 | 5,532,300 |
| 2024-11-07 | 1,080.00 | 1,095.00 | 1,070.00 | 1,085.00 | 923.17 | 3,316,800 |
| 2024-11-06 | 1,085.00 | 1,100.00 | 1,070.00 | 1,080.00 | 918.91 | 3,720,300 |
| 2024-11-05 | 1,100.00 | 1,105.00 | 1,070.00 | 1,080.00 | 918.91 | 9,980,300 |
| 2024-11-04 | 1,130.00 | 1,140.00 | 1,090.00 | 1,095.00 | 931.68 | 11,900,400 |
| 2024-11-01 | 1,135.00 | 1,135.00 | 1,125.00 | 1,130.00 | 961.45 | 2,181,200 |
| 2024-10-31 | 1,140.00 | 1,155.00 | 1,125.00 | 1,130.00 | 961.45 | 7,547,500 |
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.