Price History - TUGU

Kembali ke Company
Ticker: TUGU
Company: PT Asuransi Tugu Pratama Indonesia Tbk
Date Open High Low Close Volume Value
26-Oct-2022 1,180.00 1,185.00 1,125.00 1,135.00 3,929,800 0
25-Oct-2022 1,255.00 1,255.00 1,180.00 1,180.00 3,693,200 0
24-Oct-2022 1,265.00 1,305.00 1,200.00 1,250.00 4,365,600 0
21-Oct-2022 1,300.00 1,370.00 1,260.00 1,285.00 6,998,000 0
20-Oct-2022 1,275.00 1,305.00 1,250.00 1,300.00 3,200,400 0
19-Oct-2022 1,270.00 1,275.00 1,230.00 1,275.00 1,661,800 0
18-Oct-2022 1,255.00 1,280.00 1,230.00 1,270.00 2,383,800 0
17-Oct-2022 1,295.00 1,295.00 1,235.00 1,250.00 3,263,000 0
14-Oct-2022 1,320.00 1,340.00 1,260.00 1,300.00 10,125,600 0
13-Oct-2022 1,300.00 1,315.00 1,275.00 1,315.00 2,137,800 0
12-Oct-2022 1,290.00 1,300.00 1,250.00 1,300.00 6,786,000 0
11-Oct-2022 1,315.00 1,320.00 1,275.00 1,295.00 3,738,600 0
10-Oct-2022 1,340.00 1,340.00 1,260.00 1,320.00 8,591,800 0
07-Oct-2022 1,440.00 1,450.00 1,345.00 1,345.00 25,550,200 0
06-Oct-2022 1,310.00 1,505.00 1,275.00 1,440.00 49,330,800 0
05-Oct-2022 1,300.00 1,325.00 1,275.00 1,305.00 17,539,000 0
04-Oct-2022 1,310.00 1,315.00 1,265.00 1,300.00 16,070,600 0
03-Oct-2022 1,280.00 1,315.00 1,265.00 1,295.00 8,730,600 0
30-Sep-2022 1,175.00 1,325.00 1,105.00 1,285.00 6,087,000 0
29-Sep-2022 1,265.00 1,275.00 1,185.00 1,185.00 11,388,000 0
28-Sep-2022 1,300.00 1,325.00 1,270.00 1,270.00 1,354,400 0
27-Sep-2022 1,275.00 1,320.00 1,235.00 1,300.00 2,810,800 0
26-Sep-2022 1,350.00 1,365.00 1,300.00 1,300.00 10,075,800 0
23-Sep-2022 1,425.00 1,450.00 1,370.00 1,395.00 2,324,600 0
22-Sep-2022 1,400.00 1,425.00 1,345.00 1,420.00 2,025,000 0
21-Sep-2022 1,365.00 1,440.00 1,340.00 1,410.00 19,432,400 0
20-Sep-2022 1,575.00 1,580.00 1,440.00 1,440.00 11,749,600 0
19-Sep-2022 1,620.00 1,620.00 1,520.00 1,545.00 3,935,200 0
16-Sep-2022 1,620.00 1,620.00 1,545.00 1,620.00 4,777,200 0
15-Sep-2022 1,675.00 1,745.00 1,575.00 1,620.00 7,168,400 0
14-Sep-2022 1,420.00 1,675.00 1,410.00 1,675.00 17,077,600 0
13-Sep-2022 1,435.00 1,485.00 1,425.00 1,430.00 18,312,200 0
12-Sep-2022 1,385.00 1,515.00 1,380.00 1,430.00 21,721,800 0
09-Sep-2022 1,320.00 1,425.00 1,315.00 1,380.00 21,226,600 0
08-Sep-2022 1,275.00 1,395.00 1,195.00 1,300.00 15,273,000 0
07-Sep-2022 1,375.00 1,375.00 1,275.00 1,275.00 11,594,800 0
06-Sep-2022 1,295.00 1,475.00 1,275.00 1,350.00 21,215,600 0
05-Sep-2022 1,300.00 1,325.00 1,255.00 1,295.00 4,678,000 0
02-Sep-2022 1,295.00 1,370.00 1,215.00 1,300.00 13,038,600 0
01-Sep-2022 1,200.00 1,465.00 1,190.00 1,300.00 29,327,000 0
31-Aug-2022 977.50 1,175.00 977.50 1,175.00 17,753,000 0
30-Aug-2022 955.00 1,045.00 955.00 982.50 7,753,600 0
29-Aug-2022 920.00 995.00 917.50 955.00 3,675,600 0
26-Aug-2022 900.00 950.00 880.00 925.00 5,027,400 0
25-Aug-2022 822.50 910.00 822.50 905.00 4,207,600 0
24-Aug-2022 790.00 830.00 787.50 827.50 6,362,800 0
23-Aug-2022 785.00 792.50 782.50 787.50 3,749,000 0
22-Aug-2022 785.00 792.50 775.00 785.00 2,630,400 0
19-Aug-2022 765.00 805.00 762.50 782.50 5,194,400 0
18-Aug-2022 762.50 787.50 762.50 765.00 1,282,400 0
16-Aug-2022 767.50 802.50 767.50 775.00 4,915,400 0
15-Aug-2022 760.00 780.00 760.00 767.50 3,080,000 0
12-Aug-2022 742.50 760.00 730.00 760.00 3,618,600 0
11-Aug-2022 730.00 742.50 730.00 742.50 1,444,000 0
10-Aug-2022 727.50 737.50 715.00 730.00 991,200 0
09-Aug-2022 705.00 740.00 702.50 727.50 2,383,400 0
08-Aug-2022 697.50 707.50 697.50 702.50 866,600 0
05-Aug-2022 705.00 710.00 695.00 697.50 986,600 0
04-Aug-2022 707.50 710.00 695.00 705.00 614,000 0
03-Aug-2022 692.50 715.00 692.50 707.50 1,921,400 0
02-Aug-2022 705.00 705.00 685.00 692.50 1,505,600 0
01-Aug-2022 682.50 712.50 680.00 705.00 4,518,000 0
29-Jul-2022 665.00 685.00 665.00 682.50 3,364,400 0
28-Jul-2022 655.00 667.50 655.00 665.00 2,610,400 0
27-Jul-2022 657.50 657.50 650.00 652.50 544,200 0
26-Jul-2022 657.50 660.00 655.00 657.50 466,000 0
25-Jul-2022 657.50 657.50 652.50 657.50 536,200 0
22-Jul-2022 657.50 657.50 655.00 657.50 335,800 0
21-Jul-2022 655.00 660.00 655.00 657.50 395,800 0
20-Jul-2022 657.50 657.50 655.00 655.00 353,200 0
19-Jul-2022 657.50 660.00 652.50 657.50 150,800 0
18-Jul-2022 657.50 660.00 652.50 657.50 420,800 0
15-Jul-2022 660.00 667.50 657.50 665.00 518,400 0
14-Jul-2022 657.50 660.00 647.50 660.00 252,600 0
13-Jul-2022 652.50 660.00 652.50 657.50 401,000 0
12-Jul-2022 645.00 652.50 642.50 652.50 183,200 0
11-Jul-2022 657.50 660.00 642.50 642.50 1,110,600 0
08-Jul-2022 657.50 665.00 655.00 657.50 636,800 0
07-Jul-2022 670.00 672.50 650.00 657.50 881,200 0
06-Jul-2022 675.00 677.50 670.00 670.00 208,800 0
05-Jul-2022 672.50 675.00 672.50 675.00 706,400 0
04-Jul-2022 672.50 672.50 662.50 672.50 393,000 0
01-Jul-2022 672.50 675.00 670.00 672.50 201,600 0
30-Jun-2022 680.00 680.00 672.50 672.50 602,200 0
29-Jun-2022 682.50 682.50 675.00 680.00 256,800 0
28-Jun-2022 682.50 685.00 675.00 680.00 286,600 0
27-Jun-2022 680.00 692.50 677.50 682.50 624,200 0
24-Jun-2022 680.00 680.00 675.00 677.50 397,600 0
23-Jun-2022 690.00 690.00 670.00 677.50 1,028,800 0
22-Jun-2022 692.50 695.00 687.50 687.50 225,600 0
21-Jun-2022 692.50 695.00 687.50 692.50 262,000 0
20-Jun-2022 672.50 702.50 665.00 695.00 2,876,400 0
17-Jun-2022 680.00 680.00 667.50 672.50 564,600 0
16-Jun-2022 677.50 685.00 675.00 680.00 596,800 0
15-Jun-2022 695.00 702.50 675.00 677.50 697,200 0
14-Jun-2022 690.00 700.00 675.00 697.50 946,600 0
13-Jun-2022 710.00 712.50 677.50 690.00 1,505,800 0
10-Jun-2022 682.50 710.00 672.50 710.00 6,747,200 0
09-Jun-2022 667.50 690.00 667.50 682.50 2,914,000 0
08-Jun-2022 667.50 670.00 662.50 665.00 572,600 0