Price History - TUGU

Kembali ke Company
Ticker: TUGU
Company: PT Asuransi Tugu Pratama Indonesia Tbk
Date Open High Low Close Volume Value
29-Dec-2022 810.00 835.00 792.50 835.00 850,400 0
28-Dec-2022 840.00 842.50 812.50 812.50 623,200 0
27-Dec-2022 820.00 845.00 802.50 845.00 1,110,000 0
26-Dec-2022 810.00 825.00 807.50 825.00 1,440,000 0
23-Dec-2022 770.00 800.00 750.00 800.00 2,230,000 0
22-Dec-2022 750.00 780.00 747.50 750.00 1,844,600 0
21-Dec-2022 775.00 775.00 730.00 750.00 1,905,600 0
20-Dec-2022 795.00 805.00 740.00 775.00 6,544,000 0
19-Dec-2022 822.50 837.50 785.00 795.00 1,051,400 0
16-Dec-2022 830.00 830.00 795.00 805.00 2,297,400 0
15-Dec-2022 872.50 875.00 830.00 830.00 893,400 0
14-Dec-2022 870.00 890.00 850.00 872.50 2,253,200 0
13-Dec-2022 802.50 870.00 792.50 870.00 3,036,800 0
12-Dec-2022 815.00 825.00 792.50 802.50 3,141,600 0
09-Dec-2022 800.00 900.00 760.00 810.00 4,296,000 0
08-Dec-2022 850.00 850.00 792.50 800.00 4,143,200 0
07-Dec-2022 912.50 912.50 850.00 850.00 4,085,000 0
06-Dec-2022 967.50 967.50 912.50 912.50 2,864,800 0
05-Dec-2022 987.50 997.50 965.00 980.00 792,200 0
02-Dec-2022 1,005.00 1,005.00 975.00 987.50 1,317,600 0
01-Dec-2022 1,005.00 1,015.00 977.50 1,005.00 2,713,600 0
30-Nov-2022 1,030.00 1,045.00 1,015.00 1,015.00 412,000 0
29-Nov-2022 1,025.00 1,050.00 997.50 1,025.00 1,061,800 0
28-Nov-2022 1,065.00 1,070.00 1,025.00 1,025.00 1,569,600 0
25-Nov-2022 1,090.00 1,095.00 1,060.00 1,075.00 1,034,600 0
24-Nov-2022 1,065.00 1,100.00 1,050.00 1,095.00 953,000 0
23-Nov-2022 1,075.00 1,075.00 1,055.00 1,055.00 310,400 0
22-Nov-2022 1,070.00 1,070.00 1,060.00 1,070.00 190,000 0
21-Nov-2022 1,090.00 1,090.00 1,050.00 1,070.00 1,139,600 0
18-Nov-2022 1,085.00 1,095.00 1,075.00 1,095.00 924,400 0
17-Nov-2022 1,105.00 1,110.00 1,070.00 1,105.00 1,120,400 0
16-Nov-2022 1,115.00 1,115.00 1,050.00 1,110.00 1,866,600 0
15-Nov-2022 1,110.00 1,145.00 1,090.00 1,115.00 1,053,600 0
14-Nov-2022 1,130.00 1,155.00 1,085.00 1,110.00 1,316,000 0
11-Nov-2022 1,040.00 1,125.00 1,040.00 1,125.00 4,823,600 0
10-Nov-2022 1,060.00 1,065.00 1,035.00 1,035.00 1,468,800 0
09-Nov-2022 1,075.00 1,075.00 1,045.00 1,070.00 855,400 0
08-Nov-2022 1,050.00 1,075.00 1,035.00 1,070.00 1,196,400 0
07-Nov-2022 1,065.00 1,095.00 1,050.00 1,050.00 1,231,800 0
04-Nov-2022 1,040.00 1,070.00 992.50 1,065.00 3,726,400 0
03-Nov-2022 1,070.00 1,070.00 1,025.00 1,065.00 4,168,000 0
02-Nov-2022 1,130.00 1,130.00 1,050.00 1,070.00 5,691,400 0
01-Nov-2022 1,145.00 1,185.00 1,110.00 1,125.00 7,718,000 0
31-Oct-2022 1,200.00 1,205.00 1,150.00 1,190.00 3,252,000 0
28-Oct-2022 1,105.00 1,205.00 1,080.00 1,195.00 7,230,000 0
27-Oct-2022 1,130.00 1,135.00 1,060.00 1,105.00 9,946,600 0
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