Price History - TUGU

Kembali ke Company
Ticker: TUGU
Company: PT Asuransi Tugu Pratama Indonesia Tbk
Date Open High Low Close Volume Value
19-Jan-2024 1,095.00 1,110.00 1,085.00 1,100.00 2,408,000 0
18-Jan-2024 1,075.00 1,100.00 1,075.00 1,095.00 1,589,000 0
17-Jan-2024 1,095.00 1,095.00 1,070.00 1,075.00 1,449,900 0
16-Jan-2024 1,115.00 1,125.00 1,085.00 1,095.00 4,101,400 0
15-Jan-2024 1,080.00 1,115.00 1,080.00 1,110.00 2,051,600 0
12-Jan-2024 1,080.00 1,090.00 1,065.00 1,080.00 1,180,300 0
11-Jan-2024 1,085.00 1,090.00 1,075.00 1,080.00 491,100 0
10-Jan-2024 1,080.00 1,085.00 1,070.00 1,085.00 789,900 0
09-Jan-2024 1,085.00 1,090.00 1,065.00 1,080.00 1,957,400 0
08-Jan-2024 1,095.00 1,100.00 1,080.00 1,080.00 1,341,700 0
05-Jan-2024 1,070.00 1,100.00 1,065.00 1,095.00 2,489,200 0
04-Jan-2024 1,070.00 1,080.00 1,065.00 1,070.00 1,737,400 0
03-Jan-2024 1,060.00 1,090.00 1,040.00 1,070.00 3,819,200 0
02-Jan-2024 1,020.00 1,070.00 1,020.00 1,055.00 3,266,600 0
29-Dec-2023 1,025.00 1,030.00 1,015.00 1,020.00 1,753,900 0
28-Dec-2023 1,025.00 1,035.00 1,015.00 1,020.00 2,835,400 0
27-Dec-2023 1,010.00 1,035.00 1,010.00 1,025.00 2,828,700 0
22-Dec-2023 1,005.00 1,015.00 1,005.00 1,010.00 960,600 0
21-Dec-2023 1,020.00 1,020.00 1,000.00 1,005.00 1,211,500 0
20-Dec-2023 1,000.00 1,025.00 995.00 1,000.00 3,557,000 0
19-Dec-2023 1,000.00 1,000.00 985.00 995.00 2,739,200 0
18-Dec-2023 1,030.00 1,045.00 985.00 1,000.00 5,102,300 0
15-Dec-2023 1,030.00 1,040.00 1,025.00 1,030.00 713,400 0
14-Dec-2023 1,025.00 1,030.00 1,015.00 1,030.00 966,900 0
13-Dec-2023 1,035.00 1,050.00 1,020.00 1,025.00 1,238,900 0
12-Dec-2023 1,025.00 1,040.00 1,025.00 1,030.00 2,126,100 0
11-Dec-2023 1,080.00 1,085.00 1,000.00 1,020.00 7,464,000 0
08-Dec-2023 1,090.00 1,100.00 1,075.00 1,075.00 1,363,600 0
07-Dec-2023 1,120.00 1,120.00 1,080.00 1,090.00 3,483,200 0
06-Dec-2023 1,125.00 1,140.00 1,115.00 1,130.00 2,492,300 0
05-Dec-2023 1,145.00 1,150.00 1,125.00 1,135.00 1,515,300 0
04-Dec-2023 1,135.00 1,155.00 1,125.00 1,135.00 3,337,100 0
01-Dec-2023 1,140.00 1,150.00 1,130.00 1,135.00 815,100 0
30-Nov-2023 1,125.00 1,155.00 1,125.00 1,140.00 3,044,400 0
29-Nov-2023 1,120.00 1,135.00 1,115.00 1,125.00 2,088,000 0
28-Nov-2023 1,095.00 1,125.00 1,085.00 1,120.00 2,272,500 0
27-Nov-2023 1,095.00 1,110.00 1,085.00 1,095.00 1,583,200 0
24-Nov-2023 1,080.00 1,100.00 1,080.00 1,095.00 1,500,100 0
23-Nov-2023 1,100.00 1,110.00 1,090.00 1,090.00 971,300 0
22-Nov-2023 1,105.00 1,110.00 1,085.00 1,095.00 1,691,700 0
21-Nov-2023 1,115.00 1,120.00 1,105.00 1,110.00 1,048,500 0
20-Nov-2023 1,095.00 1,115.00 1,095.00 1,105.00 1,830,100 0
17-Nov-2023 1,080.00 1,115.00 1,080.00 1,100.00 1,423,800 0
16-Nov-2023 1,110.00 1,140.00 1,110.00 1,110.00 3,526,400 0
15-Nov-2023 1,090.00 1,115.00 1,085.00 1,110.00 2,830,400 0
14-Nov-2023 1,080.00 1,085.00 1,070.00 1,075.00 1,131,100 0
13-Nov-2023 1,080.00 1,095.00 1,065.00 1,075.00 1,580,400 0
10-Nov-2023 1,115.00 1,120.00 1,080.00 1,080.00 4,325,200 0
09-Nov-2023 1,100.00 1,130.00 1,095.00 1,110.00 4,118,500 0
08-Nov-2023 1,105.00 1,115.00 1,090.00 1,095.00 2,681,800 0
07-Nov-2023 1,130.00 1,140.00 1,105.00 1,110.00 3,490,900 0
06-Nov-2023 1,150.00 1,155.00 1,125.00 1,135.00 3,454,100 0
03-Nov-2023 1,170.00 1,175.00 1,145.00 1,145.00 3,492,200 0
02-Nov-2023 1,140.00 1,175.00 1,140.00 1,160.00 3,401,600 0
01-Nov-2023 1,170.00 1,195.00 1,130.00 1,135.00 5,893,200 0
31-Oct-2023 1,195.00 1,205.00 1,140.00 1,160.00 8,579,200 0
30-Oct-2023 1,300.00 1,305.00 1,175.00 1,185.00 37,244,100 0
27-Oct-2023 1,275.00 1,330.00 1,270.00 1,325.00 7,278,500 0
26-Oct-2023 1,260.00 1,330.00 1,260.00 1,270.00 11,448,900 0
25-Oct-2023 1,260.00 1,275.00 1,245.00 1,255.00 3,785,400 0
24-Oct-2023 1,255.00 1,265.00 1,245.00 1,260.00 1,714,200 0
23-Oct-2023 1,275.00 1,280.00 1,235.00 1,255.00 5,242,700 0
20-Oct-2023 1,265.00 1,285.00 1,260.00 1,275.00 2,548,700 0
19-Oct-2023 1,315.00 1,330.00 1,270.00 1,270.00 10,671,200 0
18-Oct-2023 1,310.00 1,330.00 1,300.00 1,310.00 9,592,800 0
17-Oct-2023 1,265.00 1,330.00 1,265.00 1,300.00 12,641,800 0
16-Oct-2023 1,290.00 1,295.00 1,250.00 1,265.00 3,013,100 0
13-Oct-2023 1,270.00 1,295.00 1,260.00 1,275.00 4,228,200 0
12-Oct-2023 1,245.00 1,280.00 1,240.00 1,270.00 2,811,400 0
11-Oct-2023 1,235.00 1,290.00 1,235.00 1,245.00 8,790,600 0
10-Oct-2023 1,220.00 1,240.00 1,220.00 1,235.00 4,160,200 0
09-Oct-2023 1,220.00 1,235.00 1,210.00 1,215.00 5,102,700 0
06-Oct-2023 1,225.00 1,235.00 1,215.00 1,225.00 3,549,900 0
05-Oct-2023 1,220.00 1,255.00 1,210.00 1,215.00 5,244,300 0
04-Oct-2023 1,265.00 1,265.00 1,205.00 1,210.00 7,714,800 0
03-Oct-2023 1,270.00 1,300.00 1,245.00 1,265.00 5,264,800 0
02-Oct-2023 1,220.00 1,280.00 1,205.00 1,270.00 9,150,500 0
29-Sep-2023 1,270.00 1,270.00 1,220.00 1,220.00 5,536,700 0
27-Sep-2023 1,220.00 1,260.00 1,210.00 1,260.00 4,870,600 0
26-Sep-2023 1,240.00 1,245.00 1,200.00 1,205.00 14,158,800 0
25-Sep-2023 1,225.00 1,325.00 1,210.00 1,220.00 46,239,400 0
22-Sep-2023 1,195.00 1,210.00 1,185.00 1,190.00 3,740,200 0
21-Sep-2023 1,230.00 1,230.00 1,190.00 1,195.00 9,403,700 0
20-Sep-2023 1,230.00 1,240.00 1,225.00 1,235.00 1,733,500 0
19-Sep-2023 1,245.00 1,255.00 1,230.00 1,230.00 4,523,300 0
18-Sep-2023 1,240.00 1,260.00 1,225.00 1,245.00 5,754,700 0
15-Sep-2023 1,235.00 1,250.00 1,220.00 1,240.00 2,773,100 0
14-Sep-2023 1,240.00 1,250.00 1,215.00 1,220.00 6,257,800 0
13-Sep-2023 1,310.00 1,315.00 1,220.00 1,235.00 22,515,700 0
12-Sep-2023 1,310.00 1,315.00 1,290.00 1,310.00 4,072,700 0
11-Sep-2023 1,290.00 1,315.00 1,290.00 1,310.00 3,183,600 0
08-Sep-2023 1,300.00 1,305.00 1,290.00 1,290.00 3,171,000 0
07-Sep-2023 1,310.00 1,325.00 1,295.00 1,300.00 8,714,300 0
06-Sep-2023 1,325.00 1,335.00 1,300.00 1,305.00 3,303,000 0
05-Sep-2023 1,290.00 1,340.00 1,280.00 1,325.00 9,757,200 0
04-Sep-2023 1,295.00 1,305.00 1,280.00 1,285.00 2,567,800 0
01-Sep-2023 1,270.00 1,305.00 1,270.00 1,295.00 2,377,200 0
31-Aug-2023 1,295.00 1,305.00 1,265.00 1,270.00 4,192,800 0
30-Aug-2023 1,310.00 1,310.00 1,280.00 1,280.00 4,510,900 0
29-Aug-2023 1,300.00 1,325.00 1,280.00 1,300.00 5,880,800 0