Price History - TUGU

Kembali ke Company
Ticker: TUGU
Company: PT Asuransi Tugu Pratama Indonesia Tbk
Date Open High Low Close Volume Value
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
16-Mar-2023 990.00 1,005.00 962.50 972.50 3,117,000 0
15-Mar-2023 957.50 1,045.00 957.50 990.00 6,868,800 0
14-Mar-2023 982.50 985.00 942.50 950.00 2,084,000 0
13-Mar-2023 992.50 995.00 977.50 982.50 1,080,400 0
10-Mar-2023 997.50 1,010.00 992.50 992.50 1,775,400 0
09-Mar-2023 1,000.00 1,015.00 995.00 997.50 5,314,800 0
08-Mar-2023 955.00 1,015.00 935.00 990.00 4,517,600 0
07-Mar-2023 972.50 985.00 947.50 955.00 1,842,600 0
06-Mar-2023 1,015.00 1,040.00 975.00 975.00 4,463,200 0
03-Mar-2023 1,045.00 1,070.00 1,030.00 1,040.00 2,485,200 0
02-Mar-2023 990.00 1,085.00 990.00 1,045.00 14,793,400 0
01-Mar-2023 1,010.00 1,015.00 990.00 990.00 999,600 0
28-Feb-2023 982.50 1,045.00 982.50 1,010.00 2,804,600 0
27-Feb-2023 997.50 997.50 977.50 985.00 812,400 0
24-Feb-2023 1,000.00 1,005.00 987.50 997.50 832,000 0
23-Feb-2023 1,000.00 1,025.00 990.00 1,000.00 1,492,600 0
22-Feb-2023 1,020.00 1,020.00 987.50 990.00 1,176,800 0
21-Feb-2023 955.00 1,020.00 950.00 1,005.00 4,212,200 0
20-Feb-2023 942.50 962.50 930.00 955.00 936,800 0
17-Feb-2023 950.00 985.00 937.50 942.50 1,384,600 0
16-Feb-2023 975.00 992.50 942.50 947.50 2,285,000 0
15-Feb-2023 1,010.00 1,010.00 975.00 975.00 1,286,400 0
14-Feb-2023 1,000.00 1,030.00 977.50 1,010.00 2,658,600 0
13-Feb-2023 1,055.00 1,070.00 1,010.00 1,025.00 1,959,800 0
10-Feb-2023 1,060.00 1,080.00 1,010.00 1,055.00 8,477,200 0
09-Feb-2023 995.00 1,115.00 975.00 1,060.00 28,921,800 0
08-Feb-2023 885.00 900.00 882.50 895.00 2,091,600 0
07-Feb-2023 890.00 907.50 870.00 885.00 1,190,200 0
06-Feb-2023 935.00 937.50 895.00 895.00 1,773,600 0
03-Feb-2023 920.00 935.00 882.50 932.50 3,281,400 0
02-Feb-2023 880.00 942.50 875.00 920.00 11,215,600 0
01-Feb-2023 795.00 875.00 787.50 850.00 6,609,000 0
31-Jan-2023 780.00 795.00 775.00 785.00 2,560,600 0
30-Jan-2023 777.50 787.50 770.00 777.50 1,596,000 0
27-Jan-2023 760.00 780.00 752.50 780.00 4,927,600 0
26-Jan-2023 772.50 775.00 747.50 757.50 3,249,600 0
25-Jan-2023 777.50 777.50 762.50 765.00 1,117,800 0
24-Jan-2023 772.50 782.50 767.50 770.00 578,800 0
20-Jan-2023 767.50 777.50 760.00 772.50 623,200 0
19-Jan-2023 772.50 780.00 755.00 767.50 724,000 0
18-Jan-2023 772.50 780.00 760.00 765.00 875,600 0
17-Jan-2023 755.00 780.00 755.00 775.00 574,000 0
16-Jan-2023 752.50 770.00 752.50 755.00 569,400 0
13-Jan-2023 760.00 767.50 747.50 757.50 1,150,800 0
12-Jan-2023 785.00 790.00 745.00 750.00 2,259,800 0
11-Jan-2023 782.50 797.50 772.50 775.00 259,400 0
10-Jan-2023 782.50 797.50 772.50 782.50 1,441,000 0
09-Jan-2023 772.50 795.00 760.00 782.50 3,545,400 0
06-Jan-2023 750.00 780.00 750.00 767.50 2,577,600 0
05-Jan-2023 795.00 795.00 742.50 750.00 4,278,800 0
04-Jan-2023 815.00 830.00 792.50 795.00 1,572,200 0
03-Jan-2023 847.50 852.50 815.00 815.00 1,826,400 0
02-Jan-2023 862.50 865.00 830.00 850.00 995,200 0
30-Dec-2022 835.00 867.50 812.50 867.50 3,927,600 0