PT Asuransi Tugu Pratama Indonesia Tbk (TUGU.JK)
Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
At close: 04:14PM WIB
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1,105.00 | 1,115.00 | 1,090.00 | 1,105.00 | 1,105.00 | 2,076,100 |
| 16 May 2024 | 1,050.00 | 1,125.00 | 1,040.00 | 1,105.00 | 1,105.00 | 7,903,100 |
| 15 May 2024 | 1,050.00 | 1,050.00 | 1,040.00 | 1,045.00 | 1,045.00 | 1,832,200 |
| 14 May 2024 | 1,050.00 | 1,050.00 | 1,035.00 | 1,045.00 | 1,045.00 | 2,922,800 |
| 13 May 2024 | 1,140.00 | 1,140.00 | 1,035.00 | 1,050.00 | 1,050.00 | 7,729,700 |
| 13 May 2024 | 123.25628 Dividend | |||||
| 08 May 2024 | 1,200.00 | 1,205.00 | 1,150.00 | 1,170.00 | 1,046.74 | 21,340,400 |
| 07 May 2024 | 1,205.00 | 1,215.00 | 1,185.00 | 1,190.00 | 1,064.64 | 7,999,000 |
| 06 May 2024 | 1,190.00 | 1,215.00 | 1,190.00 | 1,205.00 | 1,078.06 | 9,335,400 |
| 03 May 2024 | 1,185.00 | 1,200.00 | 1,165.00 | 1,190.00 | 1,064.64 | 8,856,600 |
| 02 May 2024 | 1,185.00 | 1,200.00 | 1,160.00 | 1,175.00 | 1,051.22 | 5,440,300 |
| 30 Apr 2024 | 1,160.00 | 1,200.00 | 1,145.00 | 1,185.00 | 1,060.16 | 7,625,600 |
| 29 Apr 2024 | 1,220.00 | 1,240.00 | 1,140.00 | 1,160.00 | 1,037.80 | 14,272,000 |
| 26 Apr 2024 | 1,240.00 | 1,250.00 | 1,200.00 | 1,220.00 | 1,091.48 | 4,249,100 |
| 25 Apr 2024 | 1,245.00 | 1,245.00 | 1,225.00 | 1,240.00 | 1,109.37 | 2,694,900 |
| 24 Apr 2024 | 1,245.00 | 1,260.00 | 1,235.00 | 1,245.00 | 1,113.84 | 2,230,400 |
| 23 Apr 2024 | 1,230.00 | 1,255.00 | 1,230.00 | 1,245.00 | 1,113.84 | 2,123,100 |
| 22 Apr 2024 | 1,215.00 | 1,235.00 | 1,210.00 | 1,230.00 | 1,100.42 | 2,739,000 |
| 19 Apr 2024 | 1,245.00 | 1,260.00 | 1,190.00 | 1,225.00 | 1,095.95 | 6,355,200 |
| 18 Apr 2024 | 1,235.00 | 1,245.00 | 1,225.00 | 1,245.00 | 1,113.84 | 3,058,400 |
| 17 Apr 2024 | 1,250.00 | 1,260.00 | 1,225.00 | 1,235.00 | 1,104.90 | 2,958,400 |
| 16 Apr 2024 | 1,275.00 | 1,275.00 | 1,200.00 | 1,245.00 | 1,113.84 | 7,112,100 |
| 05 Apr 2024 | 1,245.00 | 1,285.00 | 1,235.00 | 1,275.00 | 1,140.68 | 7,407,700 |
| 04 Apr 2024 | 1,230.00 | 1,260.00 | 1,225.00 | 1,245.00 | 1,113.84 | 4,875,700 |
| 03 Apr 2024 | 1,215.00 | 1,235.00 | 1,200.00 | 1,230.00 | 1,100.42 | 4,384,700 |
| 02 Apr 2024 | 1,170.00 | 1,215.00 | 1,165.00 | 1,215.00 | 1,087.00 | 6,203,000 |
| 01 Apr 2024 | 1,185.00 | 1,205.00 | 1,145.00 | 1,170.00 | 1,046.74 | 5,369,300 |
| 28 Mar 2024 | 1,245.00 | 1,245.00 | 1,185.00 | 1,185.00 | 1,060.16 | 5,316,300 |
| 27 Mar 2024 | 1,190.00 | 1,250.00 | 1,185.00 | 1,200.00 | 1,073.58 | 9,884,900 |
| 26 Mar 2024 | 1,180.00 | 1,180.00 | 1,150.00 | 1,170.00 | 1,046.74 | 1,797,900 |
| 25 Mar 2024 | 1,190.00 | 1,190.00 | 1,165.00 | 1,165.00 | 1,042.27 | 2,790,600 |
| 22 Mar 2024 | 1,150.00 | 1,180.00 | 1,150.00 | 1,175.00 | 1,051.22 | 4,332,500 |
| 21 Mar 2024 | 1,145.00 | 1,160.00 | 1,135.00 | 1,145.00 | 1,024.38 | 2,526,200 |
| 20 Mar 2024 | 1,125.00 | 1,150.00 | 1,125.00 | 1,145.00 | 1,024.38 | 2,005,100 |
| 19 Mar 2024 | 1,130.00 | 1,135.00 | 1,115.00 | 1,125.00 | 1,006.48 | 1,359,400 |
| 18 Mar 2024 | 1,115.00 | 1,145.00 | 1,105.00 | 1,130.00 | 1,010.96 | 4,345,700 |
| 15 Mar 2024 | 1,100.00 | 1,115.00 | 1,090.00 | 1,100.00 | 984.12 | 3,206,600 |
| 14 Mar 2024 | 1,130.00 | 1,135.00 | 1,095.00 | 1,095.00 | 979.64 | 11,280,500 |
| 13 Mar 2024 | 1,145.00 | 1,160.00 | 1,125.00 | 1,135.00 | 1,015.43 | 2,496,300 |
| 08 Mar 2024 | 1,155.00 | 1,160.00 | 1,130.00 | 1,145.00 | 1,024.38 | 1,479,300 |
| 07 Mar 2024 | 1,130.00 | 1,155.00 | 1,125.00 | 1,155.00 | 1,033.32 | 1,196,800 |
| 06 Mar 2024 | 1,130.00 | 1,155.00 | 1,120.00 | 1,130.00 | 1,010.96 | 1,941,800 |
| 05 Mar 2024 | 1,130.00 | 1,145.00 | 1,120.00 | 1,140.00 | 1,019.90 | 1,787,000 |
| 04 Mar 2024 | 1,140.00 | 1,150.00 | 1,125.00 | 1,130.00 | 1,010.96 | 2,876,700 |
| 01 Mar 2024 | 1,150.00 | 1,150.00 | 1,135.00 | 1,140.00 | 1,019.90 | 1,414,100 |
| 29 Feb 2024 | 1,165.00 | 1,165.00 | 1,130.00 | 1,150.00 | 1,028.85 | 1,589,100 |
| 28 Feb 2024 | 1,155.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,037.80 | 1,122,000 |
| 27 Feb 2024 | 1,155.00 | 1,165.00 | 1,145.00 | 1,155.00 | 1,033.32 | 1,502,500 |
| 26 Feb 2024 | 1,175.00 | 1,175.00 | 1,150.00 | 1,155.00 | 1,033.32 | 2,254,200 |
| 23 Feb 2024 | 1,195.00 | 1,195.00 | 1,170.00 | 1,175.00 | 1,051.22 | 1,498,900 |
| 22 Feb 2024 | 1,180.00 | 1,195.00 | 1,175.00 | 1,185.00 | 1,060.16 | 1,486,100 |
| 21 Feb 2024 | 1,195.00 | 1,225.00 | 1,175.00 | 1,180.00 | 1,055.69 | 7,441,900 |
| 20 Feb 2024 | 1,175.00 | 1,200.00 | 1,165.00 | 1,195.00 | 1,069.11 | 3,426,100 |
| 19 Feb 2024 | 1,200.00 | 1,200.00 | 1,140.00 | 1,175.00 | 1,051.22 | 4,235,400 |
| 16 Feb 2024 | 1,175.00 | 1,190.00 | 1,150.00 | 1,175.00 | 1,051.22 | 6,375,000 |
| 15 Feb 2024 | 1,125.00 | 1,160.00 | 1,120.00 | 1,140.00 | 1,019.90 | 6,436,000 |
| 13 Feb 2024 | 1,090.00 | 1,140.00 | 1,090.00 | 1,125.00 | 1,006.48 | 5,346,500 |
| 12 Feb 2024 | 1,075.00 | 1,100.00 | 1,075.00 | 1,080.00 | 966.22 | 1,358,700 |
| 07 Feb 2024 | 1,085.00 | 1,095.00 | 1,075.00 | 1,075.00 | 961.75 | 894,400 |
| 06 Feb 2024 | 1,090.00 | 1,115.00 | 1,085.00 | 1,085.00 | 970.70 | 1,401,200 |
| 05 Feb 2024 | 1,095.00 | 1,110.00 | 1,075.00 | 1,090.00 | 975.17 | 2,994,200 |
| 02 Feb 2024 | 1,090.00 | 1,100.00 | 1,065.00 | 1,080.00 | 966.22 | 2,302,400 |
| 01 Feb 2024 | 1,050.00 | 1,115.00 | 1,050.00 | 1,090.00 | 975.17 | 3,665,600 |
| 31 Jan 2024 | 1,080.00 | 1,080.00 | 1,035.00 | 1,035.00 | 925.97 | 1,448,500 |
| 30 Jan 2024 | 1,035.00 | 1,060.00 | 1,030.00 | 1,055.00 | 943.86 | 1,689,100 |
| 29 Jan 2024 | 1,040.00 | 1,050.00 | 1,025.00 | 1,025.00 | 917.02 | 1,154,600 |
| 26 Jan 2024 | 1,060.00 | 1,060.00 | 1,025.00 | 1,040.00 | 930.44 | 979,600 |
| 25 Jan 2024 | 1,035.00 | 1,055.00 | 1,020.00 | 1,050.00 | 939.39 | 709,600 |
| 24 Jan 2024 | 1,045.00 | 1,050.00 | 1,020.00 | 1,025.00 | 917.02 | 1,200,400 |
| 23 Jan 2024 | 1,075.00 | 1,075.00 | 1,035.00 | 1,045.00 | 934.91 | 2,762,800 |
| 22 Jan 2024 | 1,090.00 | 1,115.00 | 1,075.00 | 1,075.00 | 961.75 | 1,688,500 |
| 19 Jan 2024 | 1,095.00 | 1,110.00 | 1,085.00 | 1,100.00 | 984.12 | 2,408,000 |
| 18 Jan 2024 | 1,075.00 | 1,100.00 | 1,075.00 | 1,095.00 | 979.64 | 1,589,000 |
| 17 Jan 2024 | 1,095.00 | 1,095.00 | 1,070.00 | 1,075.00 | 961.75 | 1,449,900 |
| 16 Jan 2024 | 1,115.00 | 1,125.00 | 1,085.00 | 1,095.00 | 979.64 | 4,101,400 |
| 15 Jan 2024 | 1,080.00 | 1,115.00 | 1,080.00 | 1,110.00 | 993.06 | 2,051,600 |
| 12 Jan 2024 | 1,080.00 | 1,090.00 | 1,065.00 | 1,080.00 | 966.22 | 1,180,300 |
| 11 Jan 2024 | 1,085.00 | 1,090.00 | 1,075.00 | 1,080.00 | 966.22 | 491,100 |
| 10 Jan 2024 | 1,080.00 | 1,085.00 | 1,070.00 | 1,085.00 | 970.70 | 789,900 |
| 09 Jan 2024 | 1,085.00 | 1,090.00 | 1,065.00 | 1,080.00 | 966.22 | 1,957,400 |
| 08 Jan 2024 | 1,095.00 | 1,100.00 | 1,080.00 | 1,080.00 | 966.22 | 1,341,700 |
| 05 Jan 2024 | 1,070.00 | 1,100.00 | 1,065.00 | 1,095.00 | 979.64 | 2,489,200 |
| 04 Jan 2024 | 1,070.00 | 1,080.00 | 1,065.00 | 1,070.00 | 957.28 | 1,737,400 |
| 03 Jan 2024 | 1,060.00 | 1,090.00 | 1,040.00 | 1,070.00 | 957.28 | 3,819,200 |
| 02 Jan 2024 | 1,020.00 | 1,070.00 | 1,020.00 | 1,055.00 | 943.86 | 3,266,600 |
| 29 Dec 2023 | 1,025.00 | 1,030.00 | 1,015.00 | 1,020.00 | 912.55 | 1,753,900 |
| 28 Dec 2023 | 1,025.00 | 1,035.00 | 1,015.00 | 1,020.00 | 912.55 | 2,835,400 |
| 27 Dec 2023 | 1,010.00 | 1,035.00 | 1,010.00 | 1,025.00 | 917.02 | 2,828,700 |
| 22 Dec 2023 | 1,005.00 | 1,015.00 | 1,005.00 | 1,010.00 | 903.60 | 960,600 |
| 21 Dec 2023 | 1,020.00 | 1,020.00 | 1,000.00 | 1,005.00 | 899.13 | 1,211,500 |
| 20 Dec 2023 | 1,000.00 | 1,025.00 | 995.00 | 1,000.00 | 894.65 | 3,557,000 |
| 19 Dec 2023 | 1,000.00 | 1,000.00 | 985.00 | 995.00 | 890.18 | 2,739,200 |
| 18 Dec 2023 | 1,030.00 | 1,045.00 | 985.00 | 1,000.00 | 894.65 | 5,102,300 |
| 15 Dec 2023 | 1,030.00 | 1,040.00 | 1,025.00 | 1,030.00 | 921.49 | 713,400 |
| 14 Dec 2023 | 1,025.00 | 1,030.00 | 1,015.00 | 1,030.00 | 921.49 | 966,900 |
| 13 Dec 2023 | 1,035.00 | 1,050.00 | 1,020.00 | 1,025.00 | 917.02 | 1,238,900 |
| 12 Dec 2023 | 1,025.00 | 1,040.00 | 1,025.00 | 1,030.00 | 921.49 | 2,126,100 |
| 11 Dec 2023 | 1,080.00 | 1,085.00 | 1,000.00 | 1,020.00 | 912.55 | 7,464,000 |
| 08 Dec 2023 | 1,090.00 | 1,100.00 | 1,075.00 | 1,075.00 | 961.75 | 1,363,600 |
| 07 Dec 2023 | 1,120.00 | 1,120.00 | 1,080.00 | 1,090.00 | 975.17 | 3,483,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.