Price History - TUGU

Kembali ke Company
Ticker: TUGU
Company: PT Asuransi Tugu Pratama Indonesia Tbk
Date Open High Low Close Volume Value
04-Aug-2026 1,210.00 1,225.00 1,210.00 1,225.00 428,500 0
03-Aug-2026 1,215.00 1,225.00 1,205.00 1,220.00 1,182,300 0
31-Jul-2026 1,220.00 1,225.00 1,210.00 1,220.00 1,302,000 0
30-Jul-2026 1,190.00 1,220.00 1,190.00 1,200.00 1,299,600 0
29-Jul-2026 1,190.00 1,205.00 1,185.00 1,190.00 492,500 0
28-Jul-2026 1,205.00 1,215.00 1,195.00 1,195.00 910,600 0
27-Jul-2026 1,220.00 1,220.00 1,200.00 1,205.00 610,600 0
24-Jul-2026 1,220.00 1,225.00 1,210.00 1,220.00 313,300 0
23-Jul-2026 1,230.00 1,235.00 1,220.00 1,230.00 1,278,600 0
22-Jul-2026 1,235.00 1,240.00 1,225.00 1,230.00 484,900 0
21-Jul-2026 1,230.00 1,240.00 1,230.00 1,235.00 641,900 0
20-Jul-2026 1,245.00 1,245.00 1,230.00 1,235.00 844,700 0
17-Jul-2026 1,245.00 1,250.00 1,235.00 1,240.00 520,100 0
16-Jul-2026 1,275.00 1,275.00 1,245.00 1,245.00 1,396,400 0
15-Jul-2026 1,275.00 1,275.00 1,255.00 1,275.00 1,309,900 0
14-Jul-2026 1,245.00 1,275.00 1,230.00 1,275.00 3,404,000 0
13-Jul-2026 1,245.00 1,255.00 1,225.00 1,245.00 1,858,200 0
10-Jul-2026 1,250.00 1,255.00 1,230.00 1,245.00 2,810,100 0
09-Jul-2026 1,190.00 1,270.00 1,180.00 1,245.00 5,233,400 0
08-Jul-2026 1,205.00 1,205.00 1,185.00 1,190.00 534,200 0
07-Jul-2026 1,210.00 1,210.00 1,190.00 1,200.00 729,100 0
06-Jul-2026 1,210.00 1,210.00 1,195.00 1,210.00 562,100 0
03-Jul-2026 1,200.00 1,210.00 1,190.00 1,205.00 502,800 0
02-Jul-2026 1,155.00 1,215.00 1,155.00 1,195.00 2,409,400 0
01-Jul-2026 1,150.00 1,170.00 1,125.00 1,165.00 1,586,900 0
30-Jun-2026 1,190.00 1,190.00 1,145.00 1,150.00 1,175,600 0
29-Jun-2026 1,185.00 1,190.00 1,170.00 1,175.00 496,100 0
26-Jun-2026 1,200.00 1,200.00 1,165.00 1,185.00 1,305,300 0
25-Jun-2026 1,180.00 1,205.00 1,175.00 1,190.00 1,705,000 0
24-Jun-2026 1,230.00 1,275.00 1,170.00 1,185.00 6,568,000 0
23-Jun-2026 1,185.00 1,205.00 1,160.00 1,170.00 2,491,700 0
22-Jun-2026 1,125.00 1,200.00 1,125.00 1,185.00 4,758,300 0
19-Jun-2026 1,140.00 1,165.00 1,125.00 1,125.00 1,084,300 0
18-Jun-2026 1,145.00 1,155.00 1,125.00 1,140.00 1,611,900 0
17-Jun-2026 1,110.00 1,165.00 1,100.00 1,145.00 2,764,300 0
15-Jun-2026 1,100.00 1,125.00 1,090.00 1,100.00 2,188,900 0
12-Jun-2026 1,090.00 1,105.00 1,075.00 1,090.00 2,245,200 0
11-Jun-2026 1,060.00 1,095.00 1,050.00 1,095.00 2,038,600 0
10-Jun-2026 1,055.00 1,085.00 1,040.00 1,060.00 2,237,500 0
09-Jun-2026 1,020.00 1,050.00 1,005.00 1,040.00 3,165,200 0
08-Jun-2026 1,060.00 1,060.00 1,000.00 1,020.00 4,473,700 0
05-Jun-2026 1,075.00 1,095.00 1,035.00 1,060.00 1,879,900 0
04-Jun-2026 1,090.00 1,090.00 1,015.00 1,075.00 3,287,000 0
03-Jun-2026 1,145.00 1,150.00 1,050.00 1,090.00 4,593,200 0
02-Jun-2026 1,135.00 1,145.00 1,120.00 1,135.00 1,819,700 0
29-May-2026 1,165.00 1,165.00 1,115.00 1,125.00 2,108,000 0
28-May-2026 1,160.00 1,160.00 1,160.00 1,160.00 0 0
27-May-2026 1,160.00 1,160.00 1,160.00 1,160.00 0 0
26-May-2026 1,175.00 1,180.00 1,150.00 1,160.00 1,953,400 0
25-May-2026 1,180.00 1,180.00 1,165.00 1,175.00 633,200 0
22-May-2026 1,165.00 1,170.00 1,145.00 1,165.00 1,072,000 0
21-May-2026 1,180.00 1,180.00 1,140.00 1,165.00 2,152,900 0
20-May-2026 1,170.00 1,170.00 1,140.00 1,155.00 2,393,400 0
19-May-2026 1,155.00 1,170.00 1,140.00 1,165.00 3,224,500 0
18-May-2026 1,175.00 1,180.00 1,140.00 1,165.00 6,088,200 0
15-May-2026 1,195.00 1,195.00 1,195.00 1,195.00 0 0
14-May-2026 1,195.00 1,195.00 1,195.00 1,195.00 0 0
13-May-2026 1,190.00 1,200.00 1,180.00 1,195.00 1,308,200 0
12-May-2026 1,200.00 1,210.00 1,170.00 1,200.00 4,196,600 0
11-May-2026 1,200.00 1,220.00 1,175.00 1,205.00 7,011,800 0
08-May-2026 1,295.00 1,295.00 1,255.00 1,260.00 5,720,100 0
07-May-2026 1,280.00 1,300.00 1,245.00 1,295.00 7,727,600 0
06-May-2026 1,270.00 1,280.00 1,265.00 1,265.00 1,636,400 0
05-May-2026 1,285.00 1,285.00 1,260.00 1,270.00 1,388,500 0
04-May-2026 1,280.00 1,280.00 1,245.00 1,245.00 2,577,600 0
30-Apr-2026 1,275.00 1,285.00 1,235.00 1,265.00 2,965,200 0
29-Apr-2026 1,240.00 1,285.00 1,240.00 1,270.00 1,616,500 0
28-Apr-2026 1,255.00 1,255.00 1,235.00 1,240.00 1,660,800 0
27-Apr-2026 1,260.00 1,285.00 1,230.00 1,245.00 2,565,200 0
24-Apr-2026 1,295.00 1,295.00 1,240.00 1,265.00 5,200,400 0
23-Apr-2026 1,315.00 1,320.00 1,290.00 1,290.00 2,213,700 0
22-Apr-2026 1,310.00 1,325.00 1,295.00 1,310.00 3,227,200 0
21-Apr-2026 1,295.00 1,330.00 1,285.00 1,310.00 3,872,300 0
20-Apr-2026 1,280.00 1,295.00 1,265.00 1,290.00 1,185,100 0
17-Apr-2026 1,290.00 1,295.00 1,275.00 1,280.00 931,800 0
16-Apr-2026 1,280.00 1,295.00 1,260.00 1,290.00 1,227,000 0
15-Apr-2026 1,270.00 1,275.00 1,245.00 1,270.00 1,847,800 0
14-Apr-2026 1,260.00 1,260.00 1,240.00 1,250.00 2,386,200 0
13-Apr-2026 1,230.00 1,260.00 1,230.00 1,255.00 937,200 0
10-Apr-2026 1,245.00 1,255.00 1,230.00 1,250.00 972,400 0
09-Apr-2026 1,260.00 1,265.00 1,230.00 1,240.00 2,543,000 0
08-Apr-2026 1,280.00 1,280.00 1,245.00 1,260.00 1,959,900 0
07-Apr-2026 1,270.00 1,270.00 1,230.00 1,235.00 1,099,800 0
06-Apr-2026 1,270.00 1,270.00 1,245.00 1,255.00 2,132,200 0
02-Apr-2026 1,280.00 1,295.00 1,265.00 1,280.00 908,600 0
01-Apr-2026 1,250.00 1,310.00 1,250.00 1,260.00 3,110,500 0
31-Mar-2026 1,225.00 1,265.00 1,225.00 1,250.00 1,676,300 0
30-Mar-2026 1,250.00 1,260.00 1,220.00 1,220.00 2,489,200 0
27-Mar-2026 1,290.00 1,290.00 1,260.00 1,270.00 1,429,800 0
26-Mar-2026 1,270.00 1,290.00 1,260.00 1,290.00 1,672,500 0
25-Mar-2026 1,210.00 1,275.00 1,200.00 1,270.00 2,869,000 0
17-Mar-2026 1,245.00 1,250.00 1,210.00 1,230.00 758,000 0
16-Mar-2026 1,210.00 1,245.00 1,190.00 1,215.00 2,121,000 0
13-Mar-2026 1,225.00 1,245.00 1,215.00 1,230.00 2,628,700 0
12-Mar-2026 1,245.00 1,255.00 1,215.00 1,225.00 2,869,900 0
11-Mar-2026 1,285.00 1,285.00 1,235.00 1,245.00 1,246,900 0
10-Mar-2026 1,255.00 1,300.00 1,240.00 1,250.00 4,485,500 0
09-Mar-2026 1,200.00 1,255.00 1,175.00 1,245.00 9,465,400 0
06-Mar-2026 1,300.00 1,300.00 1,255.00 1,265.00 2,667,900 0
05-Mar-2026 1,265.00 1,325.00 1,265.00 1,300.00 3,366,400 0