Asuransi Tugu Pratama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 1,140.00 | 1,155.00 | 1,125.00 | 1,130.00 | 961.45 | 7,547,500 |
| 2024-10-30 | 1,155.00 | 1,160.00 | 1,135.00 | 1,140.00 | 969.96 | 2,893,300 |
| 2024-10-29 | 1,130.00 | 1,160.00 | 1,130.00 | 1,155.00 | 982.73 | 5,511,500 |
| 2024-10-28 | 1,140.00 | 1,140.00 | 1,110.00 | 1,135.00 | 965.71 | 5,550,300 |
| 2024-10-25 | 1,135.00 | 1,140.00 | 1,130.00 | 1,135.00 | 965.71 | 2,892,700 |
| 2024-10-24 | 1,130.00 | 1,145.00 | 1,130.00 | 1,135.00 | 965.71 | 7,337,700 |
| 2024-10-23 | 1,145.00 | 1,150.00 | 1,140.00 | 1,150.00 | 978.47 | 4,144,200 |
| 2024-10-22 | 1,165.00 | 1,165.00 | 1,140.00 | 1,145.00 | 974.22 | 10,458,100 |
| 2024-10-21 | 1,165.00 | 1,175.00 | 1,145.00 | 1,165.00 | 991.23 | 8,905,200 |
| 2024-10-18 | 1,185.00 | 1,185.00 | 1,160.00 | 1,170.00 | 995.49 | 5,299,400 |
| 2024-10-17 | 1,165.00 | 1,190.00 | 1,165.00 | 1,180.00 | 1,004.00 | 3,675,300 |
| 2024-10-16 | 1,175.00 | 1,175.00 | 1,155.00 | 1,160.00 | 986.98 | 4,114,500 |
| 2024-10-15 | 1,190.00 | 1,195.00 | 1,170.00 | 1,175.00 | 999.74 | 4,813,700 |
| 2024-10-14 | 1,170.00 | 1,195.00 | 1,165.00 | 1,190.00 | 1,012.51 | 6,912,500 |
| 2024-10-11 | 1,160.00 | 1,165.00 | 1,150.00 | 1,165.00 | 991.23 | 1,972,600 |
| 2024-10-10 | 1,150.00 | 1,160.00 | 1,145.00 | 1,160.00 | 986.98 | 1,520,700 |
| 2024-10-09 | 1,165.00 | 1,165.00 | 1,135.00 | 1,150.00 | 978.47 | 4,564,900 |
| 2024-10-08 | 1,165.00 | 1,170.00 | 1,145.00 | 1,160.00 | 986.98 | 3,604,700 |
| 2024-10-07 | 1,150.00 | 1,170.00 | 1,145.00 | 1,160.00 | 986.98 | 7,335,800 |
| 2024-10-04 | 1,140.00 | 1,160.00 | 1,135.00 | 1,145.00 | 974.22 | 5,968,700 |
| 2024-10-03 | 1,155.00 | 1,165.00 | 1,135.00 | 1,135.00 | 965.71 | 8,166,200 |
| 2024-10-02 | 1,190.00 | 1,195.00 | 1,140.00 | 1,155.00 | 982.73 | 10,710,500 |
| 2024-10-01 | 1,200.00 | 1,205.00 | 1,180.00 | 1,180.00 | 1,004.00 | 11,254,300 |
| 2024-09-30 | 1,220.00 | 1,230.00 | 1,190.00 | 1,195.00 | 1,016.76 | 4,990,100 |
| 2024-09-27 | 1,235.00 | 1,245.00 | 1,205.00 | 1,220.00 | 1,038.03 | 6,647,300 |
| 2024-09-26 | 1,250.00 | 1,265.00 | 1,235.00 | 1,235.00 | 1,050.79 | 5,592,100 |
| 2024-09-25 | 1,270.00 | 1,280.00 | 1,240.00 | 1,250.00 | 1,063.56 | 6,212,700 |
| 2024-09-24 | 1,285.00 | 1,290.00 | 1,260.00 | 1,270.00 | 1,080.57 | 5,459,100 |
| 2024-09-23 | 1,275.00 | 1,305.00 | 1,275.00 | 1,285.00 | 1,093.34 | 9,750,500 |
| 2024-09-20 | 1,240.00 | 1,280.00 | 1,225.00 | 1,270.00 | 1,080.57 | 12,117,400 |
| 2024-09-19 | 1,225.00 | 1,240.00 | 1,225.00 | 1,235.00 | 1,050.79 | 6,630,700 |
| 2024-09-18 | 1,210.00 | 1,225.00 | 1,200.00 | 1,225.00 | 1,042.28 | 4,187,500 |
| 2024-09-17 | 1,220.00 | 1,225.00 | 1,190.00 | 1,210.00 | 1,029.52 | 8,722,400 |
| 2024-09-13 | 1,240.00 | 1,240.00 | 1,220.00 | 1,220.00 | 1,038.03 | 2,704,600 |
| 2024-09-12 | 1,240.00 | 1,245.00 | 1,210.00 | 1,225.00 | 1,042.28 | 9,230,900 |
| 2024-09-11 | 1,215.00 | 1,260.00 | 1,210.00 | 1,240.00 | 1,055.05 | 11,714,300 |
| 2024-09-10 | 1,205.00 | 1,225.00 | 1,205.00 | 1,215.00 | 1,033.78 | 3,093,500 |
| 2024-09-09 | 1,230.00 | 1,245.00 | 1,195.00 | 1,205.00 | 1,025.27 | 6,757,200 |
| 2024-09-06 | 1,205.00 | 1,240.00 | 1,205.00 | 1,230.00 | 1,046.54 | 9,807,100 |
| 2024-09-05 | 1,160.00 | 1,215.00 | 1,160.00 | 1,205.00 | 1,025.27 | 18,335,100 |
| 2024-09-04 | 1,130.00 | 1,160.00 | 1,120.00 | 1,160.00 | 986.98 | 7,798,100 |
| 2024-09-03 | 1,145.00 | 1,155.00 | 1,130.00 | 1,140.00 | 969.96 | 4,709,200 |
| 2024-09-02 | 1,130.00 | 1,145.00 | 1,130.00 | 1,140.00 | 969.96 | 5,365,600 |
| 2024-08-30 | 1,125.00 | 1,135.00 | 1,115.00 | 1,130.00 | 961.45 | 4,149,100 |
| 2024-08-29 | 1,140.00 | 1,145.00 | 1,115.00 | 1,125.00 | 957.20 | 9,851,000 |
| 2024-08-28 | 1,140.00 | 1,150.00 | 1,130.00 | 1,140.00 | 969.96 | 5,881,400 |
| 2024-08-27 | 1,145.00 | 1,150.00 | 1,125.00 | 1,140.00 | 969.96 | 3,732,300 |
| 2024-08-26 | 1,145.00 | 1,165.00 | 1,135.00 | 1,140.00 | 969.96 | 3,633,100 |
| 2024-08-23 | 1,135.00 | 1,155.00 | 1,125.00 | 1,145.00 | 974.22 | 1,779,700 |
| 2024-08-22 | 1,150.00 | 1,155.00 | 1,130.00 | 1,130.00 | 961.45 | 4,458,900 |
| 2024-08-21 | 1,165.00 | 1,175.00 | 1,150.00 | 1,150.00 | 978.47 | 3,497,200 |
| 2024-08-20 | 1,165.00 | 1,180.00 | 1,150.00 | 1,165.00 | 991.23 | 8,194,400 |
| 2024-08-19 | 1,135.00 | 1,170.00 | 1,130.00 | 1,160.00 | 986.98 | 9,833,500 |
| 2024-08-16 | 1,115.00 | 1,140.00 | 1,105.00 | 1,135.00 | 965.71 | 7,227,000 |
| 2024-08-15 | 1,125.00 | 1,125.00 | 1,100.00 | 1,105.00 | 940.18 | 5,878,900 |
| 2024-08-14 | 1,125.00 | 1,145.00 | 1,120.00 | 1,120.00 | 952.95 | 5,588,600 |
| 2024-08-13 | 1,110.00 | 1,125.00 | 1,110.00 | 1,120.00 | 952.95 | 2,002,100 |
| 2024-08-12 | 1,125.00 | 1,135.00 | 1,100.00 | 1,110.00 | 944.44 | 5,033,500 |
| 2024-08-09 | 1,130.00 | 1,140.00 | 1,120.00 | 1,125.00 | 957.20 | 1,750,900 |
| 2024-08-08 | 1,140.00 | 1,145.00 | 1,125.00 | 1,130.00 | 961.45 | 3,513,200 |
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.