Asuransi Tugu Pratama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 1,040.00 | 1,040.00 | 1,015.00 | 1,025.00 | 943.66 | 2,894,500 |
| 2025-11-07 | 1,035.00 | 1,040.00 | 1,020.00 | 1,035.00 | 952.86 | 1,108,700 |
| 2025-11-06 | 1,025.00 | 1,035.00 | 1,020.00 | 1,035.00 | 952.86 | 1,982,600 |
| 2025-11-05 | 1,030.00 | 1,030.00 | 1,020.00 | 1,025.00 | 943.66 | 1,947,400 |
| 2025-11-04 | 1,040.00 | 1,050.00 | 1,030.00 | 1,030.00 | 948.26 | 3,107,400 |
| 2025-11-03 | 1,065.00 | 1,065.00 | 1,035.00 | 1,040.00 | 957.47 | 4,441,800 |
| 2025-10-31 | 1,065.00 | 1,065.00 | 1,035.00 | 1,045.00 | 962.07 | 2,505,000 |
| 2025-10-30 | 1,055.00 | 1,075.00 | 1,035.00 | 1,065.00 | 980.48 | 3,212,800 |
| 2025-10-29 | 1,040.00 | 1,050.00 | 1,035.00 | 1,040.00 | 957.47 | 1,718,600 |
| 2025-10-28 | 1,040.00 | 1,055.00 | 1,035.00 | 1,040.00 | 957.47 | 2,237,900 |
| 2025-10-27 | 1,095.00 | 1,095.00 | 1,020.00 | 1,040.00 | 957.47 | 16,800,300 |
| 2025-10-24 | 1,095.00 | 1,135.00 | 1,085.00 | 1,095.00 | 1,008.10 | 13,663,700 |
| 2025-10-23 | 1,095.00 | 1,120.00 | 1,085.00 | 1,095.00 | 1,008.10 | 5,013,200 |
| 2025-10-22 | 1,115.00 | 1,120.00 | 1,085.00 | 1,090.00 | 1,003.50 | 10,789,500 |
← NewerPage 5 of 5 · 254 trading days
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.