Price History - TUGU

Kembali ke Company
Ticker: TUGU
Company: PT Asuransi Tugu Pratama Indonesia Tbk
Date Open High Low Close Volume Value
29-Dec-2021 795.00 800.00 790.00 797.50 71,200 0
28-Dec-2021 802.50 805.00 795.00 800.00 171,800 0
27-Dec-2021 797.50 805.00 795.00 805.00 73,400 0
24-Dec-2021 800.00 805.00 797.50 797.50 50,400 0
23-Dec-2021 800.00 805.00 797.50 800.00 48,000 0
22-Dec-2021 800.00 800.00 795.00 795.00 137,800 0
21-Dec-2021 800.00 802.50 795.00 797.50 65,000 0
20-Dec-2021 795.00 805.00 795.00 805.00 120,000 0
17-Dec-2021 800.00 810.00 792.50 800.00 301,800 0
16-Dec-2021 805.00 810.00 802.50 810.00 125,600 0
15-Dec-2021 802.50 805.00 795.00 802.50 187,200 0
14-Dec-2021 807.50 807.50 797.50 805.00 402,000 0
13-Dec-2021 800.00 805.00 795.00 805.00 161,800 0
10-Dec-2021 800.00 805.00 795.00 797.50 62,800 0
09-Dec-2021 797.50 800.00 795.00 795.00 87,800 0
08-Dec-2021 805.00 805.00 785.00 797.50 1,896,400 0
07-Dec-2021 805.00 805.00 792.50 802.50 259,800 0
06-Dec-2021 805.00 805.00 800.00 800.00 269,800 0
03-Dec-2021 802.50 805.00 800.00 802.50 76,600 0
02-Dec-2021 805.00 810.00 795.00 800.00 356,400 0
01-Dec-2021 807.50 807.50 800.00 805.00 561,200 0
30-Nov-2021 810.00 810.00 802.50 805.00 325,200 0
29-Nov-2021 800.00 812.50 797.50 805.00 660,400 0
26-Nov-2021 830.00 835.00 810.00 810.00 332,800 0
25-Nov-2021 815.00 840.00 815.00 827.50 316,600 0
24-Nov-2021 815.00 820.00 800.00 815.00 382,000 0
23-Nov-2021 835.00 835.00 800.00 815.00 871,000 0
22-Nov-2021 835.00 840.00 815.00 832.50 496,200 0
19-Nov-2021 830.00 840.00 815.00 835.00 302,400 0
18-Nov-2021 835.00 835.00 822.50 830.00 229,000 0
17-Nov-2021 835.00 837.50 830.00 832.50 359,600 0
16-Nov-2021 822.50 842.50 822.50 832.50 237,400 0
15-Nov-2021 815.00 830.00 787.50 827.50 1,978,400 0
12-Nov-2021 867.50 882.50 840.00 845.00 1,079,200 0
11-Nov-2021 877.50 880.00 850.00 862.50 456,200 0
10-Nov-2021 890.00 900.00 872.50 875.00 825,200 0
09-Nov-2021 900.00 905.00 890.00 890.00 988,800 0
08-Nov-2021 892.50 902.50 885.00 900.00 424,400 0
05-Nov-2021 922.50 922.50 890.00 892.50 640,600 0
04-Nov-2021 962.50 962.50 920.00 922.50 562,800 0
03-Nov-2021 920.00 965.00 920.00 962.50 155,400 0
02-Nov-2021 950.00 967.50 920.00 920.00 214,000 0
01-Nov-2021 970.00 985.00 932.50 932.50 252,000 0
29-Oct-2021 1,000.00 1,000.00 930.00 992.50 325,600 0
28-Oct-2021 1,000.00 1,010.00 985.00 1,000.00 209,400 0
27-Oct-2021 1,000.00 1,015.00 995.00 1,010.00 941,800 0
26-Oct-2021 1,005.00 1,005.00 985.00 1,000.00 461,600 0
25-Oct-2021 950.00 1,010.00 945.00 1,010.00 1,135,200 0
22-Oct-2021 947.50 960.00 932.50 950.00 653,800 0
21-Oct-2021 947.50 952.50 927.50 947.50 668,600 0
19-Oct-2021 940.00 950.00 927.50 947.50 324,000 0
18-Oct-2021 905.00 990.00 905.00 940.00 2,137,800 0
15-Oct-2021 945.00 950.00 905.00 905.00 1,077,600 0
14-Oct-2021 915.00 950.00 912.50 945.00 829,200 0
13-Oct-2021 920.00 920.00 890.00 915.00 701,600 0
12-Oct-2021 950.00 950.00 890.00 922.50 593,600 0
11-Oct-2021 900.00 975.00 887.50 950.00 1,157,000 0
08-Oct-2021 810.00 900.00 810.00 900.00 1,418,000 0
07-Oct-2021 810.00 845.00 802.50 810.00 874,000 0
06-Oct-2021 802.50 810.00 797.50 810.00 138,600 0
05-Oct-2021 810.00 812.50 800.00 800.00 342,600 0
04-Oct-2021 792.50 817.50 792.50 810.00 556,000 0
01-Oct-2021 780.00 792.50 777.50 792.50 62,800 0
30-Sep-2021 785.00 787.50 755.00 780.00 241,800 0
29-Sep-2021 800.00 800.00 785.00 785.00 181,400 0
28-Sep-2021 810.00 810.00 785.00 800.00 701,400 0
27-Sep-2021 820.00 820.00 810.00 810.00 158,000 0
24-Sep-2021 825.00 832.50 820.00 820.00 137,000 0
23-Sep-2021 827.50 835.00 822.50 825.00 270,000 0
22-Sep-2021 810.00 832.50 810.00 827.50 127,200 0
21-Sep-2021 822.50 825.00 802.50 822.50 494,000 0
20-Sep-2021 810.00 845.00 810.00 822.50 350,600 0
17-Sep-2021 787.50 802.50 782.50 802.50 243,600 0
16-Sep-2021 780.00 792.50 780.00 787.50 183,800 0
15-Sep-2021 805.00 805.00 780.00 782.50 489,600 0
14-Sep-2021 790.00 805.00 780.00 805.00 908,200 0
13-Sep-2021 802.50 805.00 790.00 805.00 92,000 0
10-Sep-2021 827.50 827.50 780.00 805.00 1,051,600 0
09-Sep-2021 837.50 837.50 827.50 835.00 104,800 0
08-Sep-2021 827.50 845.00 825.00 837.50 67,400 0
07-Sep-2021 842.50 842.50 827.50 827.50 559,400 0
06-Sep-2021 840.00 850.00 825.00 842.50 592,200 0
03-Sep-2021 840.00 850.00 825.00 840.00 311,400 0
02-Sep-2021 850.00 852.50 840.00 847.50 425,800 0
01-Sep-2021 830.00 857.50 810.00 852.50 699,200 0
31-Aug-2021 825.00 837.50 800.00 835.00 86,000 0
30-Aug-2021 810.00 847.50 810.00 837.50 526,400 0
27-Aug-2021 825.00 825.00 790.00 810.00 95,800 0
26-Aug-2021 790.00 835.00 790.00 825.00 277,000 0
25-Aug-2021 790.00 800.00 782.50 795.00 238,600 0
24-Aug-2021 800.00 807.50 780.00 790.00 466,600 0
23-Aug-2021 780.00 825.00 780.00 800.00 272,400 0
20-Aug-2021 817.50 817.50 762.50 780.00 248,200 0
19-Aug-2021 855.00 867.50 815.00 817.50 695,400 0
18-Aug-2021 877.50 887.50 850.00 875.00 1,225,800 0
16-Aug-2021 790.00 925.00 790.00 877.50 2,947,800 0
13-Aug-2021 760.00 790.00 750.00 790.00 838,800 0
12-Aug-2021 742.50 765.00 742.50 760.00 1,000,600 0
10-Aug-2021 742.50 742.50 737.50 742.50 150,800 0
09-Aug-2021 745.00 747.50 742.50 742.50 105,800 0