Price History - TUGU

Kembali ke Company
Ticker: TUGU
Company: PT Asuransi Tugu Pratama Indonesia Tbk
Date Open High Low Close Volume Value
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
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