Price History - TUGU

Kembali ke Company
Ticker: TUGU
Company: PT Asuransi Tugu Pratama Indonesia Tbk
Date Open High Low Close Volume Value
18-May-2026 1,175.00 1,180.00 1,140.00 1,165.00 6,088,200 0
15-May-2026 1,195.00 1,195.00 1,195.00 1,195.00 0 0
14-May-2026 1,195.00 1,195.00 1,195.00 1,195.00 0 0
13-May-2026 1,190.00 1,200.00 1,180.00 1,195.00 1,308,200 0
12-May-2026 1,200.00 1,210.00 1,170.00 1,200.00 4,196,600 0
11-May-2026 1,200.00 1,220.00 1,175.00 1,205.00 7,011,800 0
08-May-2026 1,295.00 1,295.00 1,255.00 1,260.00 5,720,100 0
07-May-2026 1,280.00 1,300.00 1,245.00 1,295.00 7,727,600 0
06-May-2026 1,270.00 1,280.00 1,265.00 1,265.00 1,636,400 0
05-May-2026 1,285.00 1,285.00 1,260.00 1,270.00 1,388,500 0
04-May-2026 1,280.00 1,280.00 1,245.00 1,245.00 2,577,600 0
30-Apr-2026 1,275.00 1,285.00 1,235.00 1,265.00 2,965,200 0
29-Apr-2026 1,240.00 1,285.00 1,240.00 1,270.00 1,616,500 0
28-Apr-2026 1,255.00 1,255.00 1,235.00 1,240.00 1,660,800 0
27-Apr-2026 1,260.00 1,285.00 1,230.00 1,245.00 2,565,200 0
24-Apr-2026 1,295.00 1,295.00 1,240.00 1,265.00 5,200,400 0
23-Apr-2026 1,315.00 1,320.00 1,290.00 1,290.00 2,213,700 0
22-Apr-2026 1,310.00 1,325.00 1,295.00 1,310.00 3,227,200 0
21-Apr-2026 1,295.00 1,330.00 1,285.00 1,310.00 3,872,300 0
20-Apr-2026 1,280.00 1,295.00 1,265.00 1,290.00 1,185,100 0
17-Apr-2026 1,290.00 1,295.00 1,275.00 1,280.00 931,800 0
16-Apr-2026 1,280.00 1,295.00 1,260.00 1,290.00 1,227,000 0
15-Apr-2026 1,270.00 1,275.00 1,245.00 1,270.00 1,847,800 0
14-Apr-2026 1,260.00 1,260.00 1,240.00 1,250.00 2,386,200 0
13-Apr-2026 1,230.00 1,260.00 1,230.00 1,255.00 937,200 0
10-Apr-2026 1,245.00 1,255.00 1,230.00 1,250.00 972,400 0
09-Apr-2026 1,260.00 1,265.00 1,230.00 1,240.00 2,543,000 0
08-Apr-2026 1,280.00 1,280.00 1,245.00 1,260.00 1,959,900 0
07-Apr-2026 1,270.00 1,270.00 1,230.00 1,235.00 1,099,800 0
06-Apr-2026 1,270.00 1,270.00 1,245.00 1,255.00 2,132,200 0
02-Apr-2026 1,280.00 1,295.00 1,265.00 1,280.00 908,600 0
01-Apr-2026 1,250.00 1,310.00 1,250.00 1,260.00 3,110,500 0
31-Mar-2026 1,225.00 1,265.00 1,225.00 1,250.00 1,676,300 0
30-Mar-2026 1,250.00 1,260.00 1,220.00 1,220.00 2,489,200 0
27-Mar-2026 1,290.00 1,290.00 1,260.00 1,270.00 1,429,800 0
26-Mar-2026 1,270.00 1,290.00 1,260.00 1,290.00 1,672,500 0
25-Mar-2026 1,210.00 1,275.00 1,200.00 1,270.00 2,869,000 0
17-Mar-2026 1,245.00 1,250.00 1,210.00 1,230.00 758,000 0
16-Mar-2026 1,210.00 1,245.00 1,190.00 1,215.00 2,121,000 0
13-Mar-2026 1,225.00 1,245.00 1,215.00 1,230.00 2,628,700 0
12-Mar-2026 1,245.00 1,255.00 1,215.00 1,225.00 2,869,900 0
11-Mar-2026 1,285.00 1,285.00 1,235.00 1,245.00 1,246,900 0
10-Mar-2026 1,255.00 1,300.00 1,240.00 1,250.00 4,485,500 0
09-Mar-2026 1,200.00 1,255.00 1,175.00 1,245.00 9,465,400 0
06-Mar-2026 1,300.00 1,300.00 1,255.00 1,265.00 2,667,900 0
05-Mar-2026 1,265.00 1,325.00 1,265.00 1,300.00 3,366,400 0
04-Mar-2026 1,345.00 1,345.00 1,225.00 1,255.00 15,508,800 0
03-Mar-2026 1,365.00 1,375.00 1,325.00 1,350.00 4,769,400 0
02-Mar-2026 1,400.00 1,410.00 1,350.00 1,365.00 6,990,500 0
27-Feb-2026 1,430.00 1,450.00 1,415.00 1,445.00 532,900 0
26-Feb-2026 1,430.00 1,480.00 1,410.00 1,435.00 5,301,300 0
25-Feb-2026 1,425.00 1,445.00 1,405.00 1,420.00 1,675,300 0
24-Feb-2026 1,500.00 1,525.00 1,420.00 1,425.00 5,040,200 0
23-Feb-2026 1,405.00 1,490.00 1,395.00 1,465.00 6,884,700 0
20-Feb-2026 1,490.00 1,490.00 1,375.00 1,410.00 5,224,100 0
19-Feb-2026 1,455.00 1,520.00 1,425.00 1,440.00 8,977,000 0
18-Feb-2026 1,380.00 1,490.00 1,380.00 1,450.00 11,678,200 0
13-Feb-2026 1,345.00 1,395.00 1,330.00 1,380.00 5,360,100 0
12-Feb-2026 1,350.00 1,355.00 1,315.00 1,345.00 6,249,900 0
11-Feb-2026 1,280.00 1,355.00 1,280.00 1,340.00 7,578,100 0
10-Feb-2026 1,250.00 1,305.00 1,250.00 1,280.00 6,428,900 0
09-Feb-2026 1,235.00 1,265.00 1,225.00 1,250.00 3,624,100 0
06-Feb-2026 1,250.00 1,260.00 1,205.00 1,235.00 7,621,300 0
05-Feb-2026 1,185.00 1,265.00 1,185.00 1,250.00 6,701,300 0
04-Feb-2026 1,190.00 1,190.00 1,165.00 1,190.00 2,413,600 0
03-Feb-2026 1,135.00 1,185.00 1,135.00 1,180.00 2,884,400 0
02-Feb-2026 1,155.00 1,175.00 1,120.00 1,130.00 7,446,100 0
30-Jan-2026 1,125.00 1,175.00 1,125.00 1,155.00 3,811,700 0
29-Jan-2026 1,110.00 1,125.00 1,025.00 1,120.00 13,444,400 0
28-Jan-2026 1,180.00 1,180.00 1,100.00 1,115.00 16,039,400 0
27-Jan-2026 1,180.00 1,180.00 1,160.00 1,180.00 1,500,300 0
26-Jan-2026 1,190.00 1,190.00 1,170.00 1,180.00 2,429,700 0
23-Jan-2026 1,165.00 1,195.00 1,150.00 1,190.00 5,683,900 0
22-Jan-2026 1,155.00 1,190.00 1,155.00 1,165.00 4,243,400 0
21-Jan-2026 1,185.00 1,185.00 1,150.00 1,155.00 4,457,900 0
20-Jan-2026 1,210.00 1,210.00 1,165.00 1,190.00 4,170,000 0
19-Jan-2026 1,215.00 1,215.00 1,185.00 1,210.00 5,155,000 0
15-Jan-2026 1,225.00 1,235.00 1,190.00 1,210.00 6,019,200 0
14-Jan-2026 1,250.00 1,260.00 1,220.00 1,235.00 3,125,700 0
13-Jan-2026 1,210.00 1,260.00 1,210.00 1,250.00 4,169,300 0
12-Jan-2026 1,240.00 1,250.00 1,195.00 1,210.00 9,571,300 0
09-Jan-2026 1,235.00 1,265.00 1,220.00 1,240.00 6,560,000 0
08-Jan-2026 1,255.00 1,265.00 1,230.00 1,235.00 4,529,200 0
07-Jan-2026 1,240.00 1,280.00 1,235.00 1,245.00 8,723,400 0
06-Jan-2026 1,295.00 1,295.00 1,235.00 1,240.00 11,861,900 0
05-Jan-2026 1,190.00 1,310.00 1,190.00 1,275.00 25,324,300 0
02-Jan-2026 1,180.00 1,210.00 1,165.00 1,185.00 9,516,000 0
30-Dec-2025 1,180.00 1,180.00 1,150.00 1,165.00 5,665,000 0
29-Dec-2025 1,120.00 1,195.00 1,115.00 1,180.00 8,624,100 0
24-Dec-2025 1,130.00 1,140.00 1,115.00 1,115.00 1,922,800 0
23-Dec-2025 1,115.00 1,140.00 1,100.00 1,130.00 4,297,800 0
22-Dec-2025 1,095.00 1,115.00 1,090.00 1,110.00 1,626,700 0
19-Dec-2025 1,125.00 1,130.00 1,095.00 1,095.00 3,750,800 0
18-Dec-2025 1,135.00 1,135.00 1,110.00 1,115.00 2,374,800 0
17-Dec-2025 1,160.00 1,160.00 1,130.00 1,135.00 2,350,300 0
16-Dec-2025 1,165.00 1,165.00 1,110.00 1,150.00 4,850,100 0
15-Dec-2025 1,095.00 1,170.00 1,080.00 1,165.00 22,518,600 0
12-Dec-2025 1,055.00 1,095.00 1,055.00 1,080.00 3,611,300 0
11-Dec-2025 1,115.00 1,120.00 1,060.00 1,060.00 8,447,400 0
10-Dec-2025 1,120.00 1,135.00 1,105.00 1,115.00 4,603,200 0