Asuransi Tugu Pratama Indonesia Tbk PT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1,360.00 | 1,390.00 | 1,335.00 | 1,385.00 | 1,385.00 | 3,858,200 |
| 2026-10-21 | 1,355.00 | 1,390.00 | 1,315.00 | 1,375.00 | 1,375.00 | 2,549,200 |
| 2026-10-20 | 1,295.00 | 1,365.00 | 1,270.00 | 1,355.00 | 1,355.00 | 2,422,300 |
| 2026-10-19 | 1,250.00 | 1,290.00 | 1,175.00 | 1,290.00 | 1,290.00 | 4,573,300 |
| 2026-10-16 | 1,235.00 | 1,335.00 | 1,235.00 | 1,250.00 | 1,250.00 | 24,619,800 |
| 2026-10-15 | 1,465.00 | 1,465.00 | 1,400.00 | 1,450.00 | 1,450.00 | 2,069,700 |
| 2026-10-14 | 1,475.00 | 1,475.00 | 1,455.00 | 1,465.00 | 1,465.00 | 792,600 |
| 2026-10-13 | 1,490.00 | 1,490.00 | 1,455.00 | 1,485.00 | 1,485.00 | 844,300 |
| 2026-10-12 | 1,505.00 | 1,515.00 | 1,470.00 | 1,495.00 | 1,495.00 | 852,800 |
| 2026-10-09 | 1,460.00 | 1,520.00 | 1,460.00 | 1,510.00 | 1,510.00 | 854,100 |
| 2026-10-08 | 1,520.00 | 1,520.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,911,500 |
| 2026-10-07 | 1,545.00 | 1,545.00 | 1,495.00 | 1,525.00 | 1,525.00 | 1,143,600 |
| 2026-10-06 | 1,565.00 | 1,565.00 | 1,500.00 | 1,515.00 | 1,515.00 | 1,608,900 |
| 2026-10-05 | 1,450.00 | 1,610.00 | 1,450.00 | 1,545.00 | 1,545.00 | 6,767,200 |
| 2026-10-02 | 1,340.00 | 1,415.00 | 1,325.00 | 1,410.00 | 1,410.00 | 2,000,000 |
| 2026-10-01 | 1,475.00 | 1,475.00 | 1,375.00 | 1,375.00 | 1,375.00 | 4,008,400 |
| 2026-09-30 | 1,520.00 | 1,520.00 | 1,475.00 | 1,475.00 | 1,475.00 | 1,622,500 |
| 2026-09-29 | 1,570.00 | 1,570.00 | 1,495.00 | 1,510.00 | 1,510.00 | 3,444,300 |
| 2026-09-28 | 1,560.00 | 1,590.00 | 1,545.00 | 1,570.00 | 1,570.00 | 933,700 |
| 2026-09-25 | 1,545.00 | 1,560.00 | 1,520.00 | 1,560.00 | 1,560.00 | 1,254,200 |
| 2026-09-24 | 1,550.00 | 1,550.00 | 1,505.00 | 1,540.00 | 1,540.00 | 1,473,500 |
| 2026-09-23 | 1,580.00 | 1,580.00 | 1,500.00 | 1,550.00 | 1,550.00 | 2,864,400 |
| 2026-09-22 | 1,635.00 | 1,635.00 | 1,565.00 | 1,580.00 | 1,580.00 | 1,541,700 |
Page 1 of 1 · 23 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.