Price History - TUGU

Kembali ke Company
Ticker: TUGU
Company: PT Asuransi Tugu Pratama Indonesia Tbk
Date Open High Low Close Volume Value
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
06-Jun-2023 1,185.00 1,195.00 1,150.00 1,150.00 2,027,100 0
05-Jun-2023 1,170.00 1,200.00 1,155.00 1,185.00 5,860,100 0
31-May-2023 1,120.00 1,170.00 1,080.00 1,170.00 9,802,600 0
30-May-2023 1,020.00 1,150.00 1,010.00 1,110.00 9,946,500 0
29-May-2023 1,055.00 1,070.00 1,005.00 1,020.00 5,198,800 0
26-May-2023 1,050.00 1,085.00 1,050.00 1,055.00 2,562,300 0
25-May-2023 1,060.00 1,070.00 1,020.00 1,050.00 5,534,200 0
24-May-2023 1,135.00 1,150.00 1,060.00 1,070.00 8,033,000 0
23-May-2023 1,170.00 1,190.00 1,120.00 1,125.00 5,666,200 0
22-May-2023 1,115.00 1,195.00 1,115.00 1,170.00 4,866,200 0
19-May-2023 1,140.00 1,155.00 1,090.00 1,115.00 3,279,800 0
17-May-2023 1,190.00 1,210.00 1,125.00 1,130.00 7,717,400 0
16-May-2023 1,220.00 1,220.00 1,190.00 1,190.00 3,731,200 0
15-May-2023 1,235.00 1,260.00 1,200.00 1,220.00 6,636,600 0
12-May-2023 1,205.00 1,235.00 1,165.00 1,220.00 7,373,800 0
11-May-2023 1,105.00 1,200.00 1,105.00 1,200.00 7,704,400 0
10-May-2023 1,095.00 1,120.00 1,090.00 1,105.00 2,445,400 0
09-May-2023 1,120.00 1,135.00 1,080.00 1,125.00 7,865,200 0
08-May-2023 1,125.00 1,165.00 1,115.00 1,130.00 6,255,400 0
05-May-2023 1,120.00 1,140.00 1,105.00 1,115.00 3,113,200 0
04-May-2023 1,130.00 1,145.00 1,100.00 1,120.00 4,130,200 0
03-May-2023 1,135.00 1,160.00 1,120.00 1,125.00 3,195,800 0
02-May-2023 1,180.00 1,180.00 1,130.00 1,145.00 4,467,600 0
28-Apr-2023 1,240.00 1,270.00 1,170.00 1,180.00 17,444,600 0
27-Apr-2023 1,155.00 1,245.00 1,130.00 1,235.00 19,180,800 0
26-Apr-2023 1,215.00 1,340.00 1,115.00 1,150.00 37,197,600 0
18-Apr-2023 1,225.00 1,240.00 1,185.00 1,185.00 4,056,400 0
17-Apr-2023 1,125.00 1,240.00 1,125.00 1,225.00 11,621,200 0
14-Apr-2023 1,080.00 1,135.00 1,045.00 1,125.00 4,997,200 0
13-Apr-2023 1,050.00 1,075.00 1,050.00 1,070.00 2,444,600 0
12-Apr-2023 1,070.00 1,085.00 1,045.00 1,050.00 2,683,600 0
11-Apr-2023 1,040.00 1,090.00 1,015.00 1,075.00 4,755,800 0
10-Apr-2023 995.00 1,095.00 995.00 1,040.00 11,551,800 0
06-Apr-2023 992.50 1,000.00 977.50 992.50 1,484,600 0
05-Apr-2023 977.50 997.50 975.00 992.50 2,599,400 0
04-Apr-2023 1,000.00 1,005.00 967.50 975.00 2,915,800 0
03-Apr-2023 1,000.00 1,015.00 985.00 1,000.00 1,176,400 0
31-Mar-2023 1,000.00 1,020.00 990.00 1,000.00 5,265,800 0
30-Mar-2023 1,025.00 1,035.00 985.00 995.00 3,587,800 0
29-Mar-2023 967.50 1,010.00 967.50 1,005.00 3,487,600 0
28-Mar-2023 962.50 975.00 950.00 957.50 1,818,600 0
27-Mar-2023 960.00 980.00 937.50 962.50 1,210,600 0
24-Mar-2023 967.50 975.00 960.00 960.00 804,000 0
21-Mar-2023 977.50 977.50 962.50 965.00 727,800 0
20-Mar-2023 980.00 995.00 965.00 965.00 742,200 0
17-Mar-2023 972.50 977.50 960.00 977.50 1,818,800 0