Price History - TUGU

Kembali ke Company
Ticker: TUGU
Company: PT Asuransi Tugu Pratama Indonesia Tbk
Date Open High Low Close Volume Value
07-Jun-2022 667.50 670.00 662.50 665.00 338,200 0
06-Jun-2022 665.00 670.00 665.00 665.00 683,200 0
03-Jun-2022 670.00 675.00 662.50 662.50 1,248,400 0
02-Jun-2022 675.00 675.00 665.00 667.50 1,395,200 0
31-May-2022 677.50 682.50 675.00 675.00 993,000 0
30-May-2022 680.00 680.00 672.50 675.00 1,016,200 0
27-May-2022 712.50 712.50 675.00 677.50 1,843,800 0
25-May-2022 707.50 717.50 707.50 715.00 701,800 0
24-May-2022 725.00 727.50 702.50 705.00 1,579,600 0
23-May-2022 712.50 730.00 712.50 725.00 911,600 0
20-May-2022 700.00 717.50 700.00 710.00 561,600 0
19-May-2022 702.50 702.50 695.00 697.50 181,800 0
18-May-2022 700.00 705.00 697.50 702.50 344,600 0
17-May-2022 685.00 705.00 682.50 697.50 367,800 0
13-May-2022 677.50 687.50 665.00 685.00 456,400 0
12-May-2022 682.50 690.00 680.00 682.50 346,800 0
11-May-2022 670.00 700.00 670.00 680.00 577,400 0
10-May-2022 682.50 682.50 652.50 667.50 605,600 0
09-May-2022 700.00 707.50 675.00 682.50 790,000 0
28-Apr-2022 700.00 700.00 687.50 692.50 290,600 0
27-Apr-2022 690.00 705.00 690.00 700.00 140,200 0
26-Apr-2022 710.00 710.00 685.00 707.50 203,800 0
25-Apr-2022 710.00 712.50 687.50 710.00 417,400 0
22-Apr-2022 697.50 745.00 695.00 710.00 317,800 0
21-Apr-2022 690.00 700.00 685.00 697.50 345,000 0
20-Apr-2022 692.50 700.00 690.00 690.00 261,000 0
19-Apr-2022 692.50 695.00 687.50 692.50 134,400 0
18-Apr-2022 700.00 702.50 675.00 685.00 1,203,600 0
14-Apr-2022 722.50 725.00 700.00 700.00 1,471,400 0
13-Apr-2022 725.00 727.50 722.50 722.50 139,800 0
12-Apr-2022 727.50 730.00 710.00 725.00 311,400 0
11-Apr-2022 737.50 737.50 720.00 727.50 702,000 0
08-Apr-2022 752.50 755.00 720.00 737.50 244,000 0
07-Apr-2022 775.00 777.50 730.00 750.00 394,600 0
06-Apr-2022 735.00 800.00 735.00 775.00 405,400 0
05-Apr-2022 725.00 735.00 725.00 732.50 490,200 0
04-Apr-2022 735.00 735.00 717.50 725.00 827,600 0
01-Apr-2022 732.50 737.50 730.00 735.00 170,200 0
31-Mar-2022 725.00 732.50 725.00 730.00 269,000 0
30-Mar-2022 725.00 727.50 722.50 725.00 558,400 0
29-Mar-2022 730.00 732.50 722.50 725.00 496,600 0
28-Mar-2022 735.00 735.00 727.50 727.50 236,600 0
25-Mar-2022 732.50 732.50 730.00 732.50 76,400 0
24-Mar-2022 732.50 735.00 730.00 732.50 76,600 0
23-Mar-2022 732.50 735.00 730.00 730.00 157,400 0
22-Mar-2022 740.00 740.00 727.50 732.50 176,600 0
21-Mar-2022 747.50 750.00 720.00 740.00 365,400 0
18-Mar-2022 747.50 747.50 725.00 747.50 201,200 0
17-Mar-2022 750.00 750.00 722.50 745.00 416,800 0
16-Mar-2022 750.00 750.00 742.50 750.00 211,800 0
15-Mar-2022 765.00 765.00 747.50 750.00 118,600 0
14-Mar-2022 765.00 770.00 765.00 765.00 52,600 0
11-Mar-2022 760.00 765.00 755.00 765.00 43,000 0
10-Mar-2022 760.00 760.00 730.00 757.50 274,600 0
09-Mar-2022 750.00 765.00 750.00 757.50 217,000 0
08-Mar-2022 757.50 757.50 747.50 747.50 1,319,600 0
07-Mar-2022 765.00 765.00 757.50 757.50 263,400 0
04-Mar-2022 777.50 777.50 760.00 765.00 488,400 0
02-Mar-2022 780.00 780.00 772.50 777.50 746,600 0
01-Mar-2022 780.00 787.50 780.00 780.00 237,000 0
25-Feb-2022 782.50 782.50 777.50 780.00 218,200 0
24-Feb-2022 790.00 790.00 767.50 782.50 493,200 0
23-Feb-2022 785.00 790.00 782.50 790.00 48,800 0
22-Feb-2022 782.50 790.00 780.00 782.50 181,200 0
21-Feb-2022 785.00 787.50 782.50 785.00 292,200 0
18-Feb-2022 787.50 790.00 782.50 785.00 409,000 0
17-Feb-2022 790.00 790.00 780.00 785.00 162,400 0
16-Feb-2022 795.00 795.00 780.00 787.50 368,400 0
15-Feb-2022 775.00 800.00 775.00 790.00 404,600 0
14-Feb-2022 795.00 795.00 780.00 780.00 485,800 0
11-Feb-2022 795.00 795.00 790.00 795.00 34,400 0
10-Feb-2022 797.50 800.00 787.50 790.00 168,600 0
09-Feb-2022 787.50 800.00 787.50 797.50 229,600 0
08-Feb-2022 790.00 800.00 782.50 787.50 1,727,800 0
07-Feb-2022 812.50 812.50 790.00 790.00 988,200 0
04-Feb-2022 812.50 817.50 810.00 810.00 148,400 0
03-Feb-2022 810.00 812.50 805.00 812.50 249,800 0
02-Feb-2022 810.00 817.50 805.00 807.50 138,000 0
31-Jan-2022 805.00 812.50 795.00 810.00 183,000 0
28-Jan-2022 807.50 812.50 805.00 807.50 135,000 0
27-Jan-2022 807.50 812.50 800.00 805.00 468,200 0
26-Jan-2022 822.50 822.50 805.00 805.00 658,000 0
25-Jan-2022 832.50 840.00 817.50 820.00 301,400 0
24-Jan-2022 820.00 850.00 820.00 835.00 141,600 0
21-Jan-2022 832.50 832.50 815.00 820.00 166,200 0
20-Jan-2022 832.50 850.00 820.00 830.00 234,000 0
19-Jan-2022 832.50 840.00 825.00 830.00 66,400 0
18-Jan-2022 847.50 847.50 815.00 832.50 274,800 0
17-Jan-2022 835.00 850.00 835.00 845.00 376,600 0
14-Jan-2022 840.00 840.00 822.50 832.50 345,400 0
13-Jan-2022 835.00 860.00 835.00 840.00 312,400 0
12-Jan-2022 880.00 890.00 827.50 855.00 1,508,600 0
11-Jan-2022 865.00 900.00 865.00 880.00 1,853,400 0
10-Jan-2022 820.00 890.00 817.50 867.50 1,932,600 0
07-Jan-2022 805.00 817.50 800.00 817.50 427,200 0
06-Jan-2022 807.50 807.50 800.00 800.00 753,800 0
05-Jan-2022 810.00 812.50 802.50 805.00 341,600 0
04-Jan-2022 810.00 817.50 800.00 812.50 443,600 0
03-Jan-2022 800.00 820.00 790.00 807.50 846,000 0
30-Dec-2021 797.50 810.00 795.00 797.50 178,800 0