Price History - TUGU

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