Price History - TUGU

Kembali ke Company
Ticker: TUGU
Company: PT Asuransi Tugu Pratama Indonesia Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 1,255.00 1,305.00 1,255.00 1,295.00 8,842,000 0
25-Aug-2023 1,305.00 1,320.00 1,255.00 1,255.00 9,267,200 0
24-Aug-2023 1,235.00 1,315.00 1,220.00 1,305.00 10,002,600 0
23-Aug-2023 1,220.00 1,260.00 1,190.00 1,235.00 23,164,700 0
22-Aug-2023 1,245.00 1,245.00 1,175.00 1,235.00 21,827,100 0
21-Aug-2023 1,240.00 1,280.00 1,240.00 1,245.00 2,703,000 0
18-Aug-2023 1,255.00 1,255.00 1,230.00 1,235.00 1,934,900 0
16-Aug-2023 1,275.00 1,280.00 1,240.00 1,250.00 2,616,300 0
15-Aug-2023 1,230.00 1,275.00 1,220.00 1,270.00 3,672,200 0
14-Aug-2023 1,260.00 1,295.00 1,215.00 1,230.00 10,551,000 0
11-Aug-2023 1,265.00 1,270.00 1,245.00 1,255.00 4,037,100 0
10-Aug-2023 1,290.00 1,295.00 1,250.00 1,265.00 4,834,800 0
09-Aug-2023 1,300.00 1,310.00 1,280.00 1,285.00 2,754,100 0
08-Aug-2023 1,285.00 1,320.00 1,285.00 1,300.00 5,508,600 0
07-Aug-2023 1,335.00 1,335.00 1,275.00 1,285.00 8,780,500 0
04-Aug-2023 1,380.00 1,395.00 1,330.00 1,330.00 7,098,400 0
03-Aug-2023 1,385.00 1,410.00 1,370.00 1,380.00 1,766,200 0
02-Aug-2023 1,365.00 1,390.00 1,335.00 1,385.00 3,628,400 0
01-Aug-2023 1,385.00 1,395.00 1,350.00 1,365.00 2,712,700 0
31-Jul-2023 1,400.00 1,415.00 1,380.00 1,380.00 4,773,800 0
28-Jul-2023 1,460.00 1,460.00 1,330.00 1,400.00 7,561,300 0
27-Jul-2023 1,420.00 1,480.00 1,410.00 1,445.00 7,558,800 0
26-Jul-2023 1,400.00 1,435.00 1,385.00 1,410.00 6,766,500 0
25-Jul-2023 1,375.00 1,400.00 1,365.00 1,395.00 4,748,700 0
24-Jul-2023 1,365.00 1,435.00 1,365.00 1,365.00 11,446,600 0
21-Jul-2023 1,365.00 1,395.00 1,340.00 1,360.00 3,593,200 0
20-Jul-2023 1,315.00 1,370.00 1,315.00 1,365.00 5,930,400 0
18-Jul-2023 1,315.00 1,320.00 1,295.00 1,315.00 2,343,300 0
17-Jul-2023 1,355.00 1,385.00 1,285.00 1,310.00 9,500,500 0
14-Jul-2023 1,370.00 1,380.00 1,355.00 1,355.00 1,148,600 0
13-Jul-2023 1,380.00 1,395.00 1,330.00 1,360.00 5,118,400 0
12-Jul-2023 1,340.00 1,420.00 1,325.00 1,375.00 10,088,800 0
11-Jul-2023 1,295.00 1,385.00 1,290.00 1,340.00 13,834,600 0
10-Jul-2023 1,275.00 1,310.00 1,255.00 1,295.00 2,398,700 0
07-Jul-2023 1,290.00 1,295.00 1,270.00 1,270.00 2,239,900 0
06-Jul-2023 1,305.00 1,320.00 1,285.00 1,290.00 4,374,700 0
05-Jul-2023 1,225.00 1,335.00 1,220.00 1,300.00 8,643,000 0
04-Jul-2023 1,230.00 1,250.00 1,215.00 1,225.00 2,382,800 0
03-Jul-2023 1,235.00 1,275.00 1,230.00 1,235.00 3,065,200 0
27-Jun-2023 1,230.00 1,240.00 1,200.00 1,230.00 6,254,800 0
26-Jun-2023 1,275.00 1,290.00 1,225.00 1,235.00 6,105,600 0
23-Jun-2023 1,290.00 1,305.00 1,275.00 1,275.00 2,526,300 0
22-Jun-2023 1,335.00 1,335.00 1,280.00 1,285.00 4,946,100 0
21-Jun-2023 1,320.00 1,360.00 1,285.00 1,315.00 8,842,800 0
20-Jun-2023 1,275.00 1,335.00 1,260.00 1,315.00 8,810,000 0
19-Jun-2023 1,270.00 1,300.00 1,255.00 1,260.00 3,785,300 0
16-Jun-2023 1,310.00 1,310.00 1,265.00 1,270.00 5,373,500 0
15-Jun-2023 1,320.00 1,360.00 1,280.00 1,310.00 6,256,400 0
14-Jun-2023 1,360.00 1,375.00 1,295.00 1,320.00 8,211,800 0
13-Jun-2023 1,275.00 1,445.00 1,275.00 1,350.00 29,816,300 0
12-Jun-2023 1,165.00 1,270.00 1,165.00 1,270.00 15,620,100 0
09-Jun-2023 1,175.00 1,185.00 1,160.00 1,165.00 2,343,000 0
08-Jun-2023 1,140.00 1,195.00 1,140.00 1,165.00 3,016,300 0
07-Jun-2023 1,155.00 1,165.00 1,130.00 1,140.00 1,965,200 0