Price History - TUGU

Kembali ke Company
Ticker: TUGU
Company: PT Asuransi Tugu Pratama Indonesia Tbk
Date Open High Low Close Volume Value
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
06-Aug-2021 750.00 750.00 742.50 750.00 103,800 0
05-Aug-2021 745.00 750.00 740.00 750.00 72,800 0
04-Aug-2021 745.00 750.00 740.00 745.00 344,000 0
03-Aug-2021 740.00 750.00 737.50 745.00 49,600 0
02-Aug-2021 737.50 750.00 735.00 740.00 279,600 0
30-Jul-2021 760.00 760.00 732.50 737.50 282,800 0
29-Jul-2021 750.00 760.00 732.50 760.00 199,000 0
28-Jul-2021 740.00 750.00 732.50 750.00 141,800 0
27-Jul-2021 775.00 777.50 737.50 742.50 694,400 0
26-Jul-2021 737.50 835.00 737.50 782.50 780,000 0
23-Jul-2021 750.00 750.00 737.50 737.50 131,200 0
22-Jul-2021 745.00 755.00 745.00 750.00 28,600 0
21-Jul-2021 742.50 750.00 735.00 750.00 126,200 0
19-Jul-2021 747.50 747.50 737.50 737.50 118,200 0
16-Jul-2021 747.50 747.50 747.50 747.50 17,600 0
15-Jul-2021 737.50 747.50 737.50 747.50 129,200 0
14-Jul-2021 745.00 747.50 737.50 737.50 73,200 0
13-Jul-2021 750.00 750.00 747.50 747.50 49,600 0
12-Jul-2021 747.50 750.00 742.50 750.00 35,400 0
09-Jul-2021 750.00 750.00 740.00 750.00 53,800 0
08-Jul-2021 740.00 750.00 737.50 750.00 268,000 0
07-Jul-2021 737.50 755.00 735.00 750.00 35,800 0
06-Jul-2021 755.00 755.00 730.00 755.00 221,600 0
05-Jul-2021 757.50 757.50 750.00 755.00 85,400 0
02-Jul-2021 755.00 760.00 755.00 760.00 45,400 0
01-Jul-2021 762.50 765.00 702.50 755.00 546,600 0
30-Jun-2021 735.00 772.50 735.00 755.00 30,800 0
29-Jun-2021 757.50 762.50 740.00 740.00 270,800 0
28-Jun-2021 760.00 760.00 750.00 760.00 67,800 0
25-Jun-2021 740.00 760.00 737.50 760.00 140,400 0
24-Jun-2021 765.00 800.00 737.50 747.50 514,800 0
23-Jun-2021 770.00 775.00 750.00 765.00 253,000 0
22-Jun-2021 780.00 780.00 730.00 780.00 138,800 0
21-Jun-2021 820.00 820.00 780.00 780.00 97,000 0