Price History - TUGU

Kembali ke Company
Ticker: TUGU
Company: PT Asuransi Tugu Pratama Indonesia Tbk
Date Open High Low Close Volume Value
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
29-Dec-2022 810.00 835.00 792.50 835.00 850,400 0
28-Dec-2022 840.00 842.50 812.50 812.50 623,200 0
27-Dec-2022 820.00 845.00 802.50 845.00 1,110,000 0
26-Dec-2022 810.00 825.00 807.50 825.00 1,440,000 0
23-Dec-2022 770.00 800.00 750.00 800.00 2,230,000 0
22-Dec-2022 750.00 780.00 747.50 750.00 1,844,600 0
21-Dec-2022 775.00 775.00 730.00 750.00 1,905,600 0
20-Dec-2022 795.00 805.00 740.00 775.00 6,544,000 0
19-Dec-2022 822.50 837.50 785.00 795.00 1,051,400 0
16-Dec-2022 830.00 830.00 795.00 805.00 2,297,400 0
15-Dec-2022 872.50 875.00 830.00 830.00 893,400 0
14-Dec-2022 870.00 890.00 850.00 872.50 2,253,200 0
13-Dec-2022 802.50 870.00 792.50 870.00 3,036,800 0
12-Dec-2022 815.00 825.00 792.50 802.50 3,141,600 0
09-Dec-2022 800.00 900.00 760.00 810.00 4,296,000 0
08-Dec-2022 850.00 850.00 792.50 800.00 4,143,200 0
07-Dec-2022 912.50 912.50 850.00 850.00 4,085,000 0
06-Dec-2022 967.50 967.50 912.50 912.50 2,864,800 0
05-Dec-2022 987.50 997.50 965.00 980.00 792,200 0
02-Dec-2022 1,005.00 1,005.00 975.00 987.50 1,317,600 0
01-Dec-2022 1,005.00 1,015.00 977.50 1,005.00 2,713,600 0
30-Nov-2022 1,030.00 1,045.00 1,015.00 1,015.00 412,000 0
29-Nov-2022 1,025.00 1,050.00 997.50 1,025.00 1,061,800 0
28-Nov-2022 1,065.00 1,070.00 1,025.00 1,025.00 1,569,600 0
25-Nov-2022 1,090.00 1,095.00 1,060.00 1,075.00 1,034,600 0
24-Nov-2022 1,065.00 1,100.00 1,050.00 1,095.00 953,000 0
23-Nov-2022 1,075.00 1,075.00 1,055.00 1,055.00 310,400 0
22-Nov-2022 1,070.00 1,070.00 1,060.00 1,070.00 190,000 0
21-Nov-2022 1,090.00 1,090.00 1,050.00 1,070.00 1,139,600 0
18-Nov-2022 1,085.00 1,095.00 1,075.00 1,095.00 924,400 0
17-Nov-2022 1,105.00 1,110.00 1,070.00 1,105.00 1,120,400 0
16-Nov-2022 1,115.00 1,115.00 1,050.00 1,110.00 1,866,600 0
15-Nov-2022 1,110.00 1,145.00 1,090.00 1,115.00 1,053,600 0
14-Nov-2022 1,130.00 1,155.00 1,085.00 1,110.00 1,316,000 0
11-Nov-2022 1,040.00 1,125.00 1,040.00 1,125.00 4,823,600 0
10-Nov-2022 1,060.00 1,065.00 1,035.00 1,035.00 1,468,800 0
09-Nov-2022 1,075.00 1,075.00 1,045.00 1,070.00 855,400 0
08-Nov-2022 1,050.00 1,075.00 1,035.00 1,070.00 1,196,400 0
07-Nov-2022 1,065.00 1,095.00 1,050.00 1,050.00 1,231,800 0
04-Nov-2022 1,040.00 1,070.00 992.50 1,065.00 3,726,400 0
03-Nov-2022 1,070.00 1,070.00 1,025.00 1,065.00 4,168,000 0
02-Nov-2022 1,130.00 1,130.00 1,050.00 1,070.00 5,691,400 0
01-Nov-2022 1,145.00 1,185.00 1,110.00 1,125.00 7,718,000 0
31-Oct-2022 1,200.00 1,205.00 1,150.00 1,190.00 3,252,000 0
28-Oct-2022 1,105.00 1,205.00 1,080.00 1,195.00 7,230,000 0
27-Oct-2022 1,130.00 1,135.00 1,060.00 1,105.00 9,946,600 0