PT Asuransi Tugu Pratama Indonesia Tbk TUGU
IDX · Indonesia · Finance
IDR 1,350.00-25.00 (-1.82%)
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | IDR 1,350.00 | -1.82% | IDR 1,340.00 | IDR 1,380.00 | IDR 1,325.00 | 1.19M |
| 2026-10-01 | IDR 1,375.00 | -6.78% | IDR 1,475.00 | IDR 1,475.00 | IDR 1,375.00 | 4.01M |
| 2026-09-30 | IDR 1,475.00 | -2.32% | IDR 1,520.00 | IDR 1,520.00 | IDR 1,475.00 | 1.62M |
| 2026-09-29 | IDR 1,510.00 | -3.82% | IDR 1,570.00 | IDR 1,570.00 | IDR 1,495.00 | 3.44M |
| 2026-09-28 | IDR 1,570.00 | +0.64% | IDR 1,560.00 | IDR 1,590.00 | IDR 1,545.00 | 933.70K |
| 2026-09-25 | IDR 1,560.00 | +1.30% | IDR 1,545.00 | IDR 1,560.00 | IDR 1,520.00 | 1.25M |
| 2026-09-24 | IDR 1,540.00 | -0.65% | IDR 1,550.00 | IDR 1,550.00 | IDR 1,505.00 | 1.47M |
| 2026-09-23 | IDR 1,550.00 | -1.90% | IDR 1,580.00 | IDR 1,580.00 | IDR 1,500.00 | 2.86M |
| 2026-09-22 | IDR 1,580.00 | -3.36% | IDR 1,635.00 | IDR 1,635.00 | IDR 1,565.00 | 1.54M |
| 2026-09-21 | IDR 1,635.00 | +2.83% | IDR 1,590.00 | IDR 1,655.00 | IDR 1,560.00 | 3.43M |
| 2026-09-18 | IDR 1,590.00 | -3.34% | IDR 1,620.00 | IDR 1,620.00 | IDR 1,535.00 | 5.31M |
| 2026-09-17 | IDR 1,645.00 | +0.92% | IDR 1,640.00 | IDR 1,705.00 | IDR 1,615.00 | 9.02M |
| 2026-09-16 | IDR 1,630.00 | +12.03% | IDR 1,455.00 | IDR 1,690.00 | IDR 1,455.00 | 16.94M |
| 2026-09-15 | IDR 1,455.00 | +2.11% | IDR 1,435.00 | IDR 1,475.00 | IDR 1,420.00 | 3.20M |
| 2026-09-14 | IDR 1,425.00 | +1.06% | IDR 1,400.00 | IDR 1,425.00 | IDR 1,395.00 | 1.76M |
| 2026-09-11 | IDR 1,410.00 | -1.74% | IDR 1,440.00 | IDR 1,445.00 | IDR 1,395.00 | 1.74M |
| 2026-09-10 | IDR 1,435.00 | +5.90% | IDR 1,355.00 | IDR 1,450.00 | IDR 1,355.00 | 6.84M |
| 2026-09-09 | IDR 1,355.00 | +0.74% | IDR 1,345.00 | IDR 1,370.00 | IDR 1,340.00 | 1.70M |
| 2026-09-08 | IDR 1,345.00 | +1.89% | IDR 1,345.00 | IDR 1,360.00 | IDR 1,320.00 | 2.42M |
| 2026-09-07 | IDR 1,320.00 | -2.58% | IDR 1,335.00 | IDR 1,360.00 | IDR 1,315.00 | 2.05M |
| 2026-09-04 | IDR 1,355.00 | +0.74% | IDR 1,345.00 | IDR 1,370.00 | IDR 1,290.00 | 4.84M |
| 2026-09-03 | IDR 1,345.00 | +0.37% | IDR 1,340.00 | IDR 1,385.00 | IDR 1,335.00 | 3.30M |
| 2026-09-02 | IDR 1,340.00 | -2.19% | IDR 1,395.00 | IDR 1,395.00 | IDR 1,340.00 | 1.27M |
| 2026-09-01 | IDR 1,370.00 | 0.00% | IDR 1,355.00 | IDR 1,375.00 | IDR 1,345.00 | 964.70K |
| 2026-08-31 | IDR 1,370.00 | +0.37% | IDR 1,365.00 | IDR 1,380.00 | IDR 1,345.00 | 1.14M |
| 2026-08-28 | IDR 1,365.00 | +2.25% | IDR 1,360.00 | IDR 1,390.00 | IDR 1,360.00 | 1.68M |
| 2026-08-27 | IDR 1,335.00 | +1.52% | IDR 1,310.00 | IDR 1,340.00 | IDR 1,300.00 | 2.20M |
| 2026-08-26 | IDR 1,315.00 | -4.71% | IDR 1,380.00 | IDR 1,380.00 | IDR 1,315.00 | 3.65M |
| 2026-08-24 | IDR 1,380.00 | +0.73% | IDR 1,395.00 | IDR 1,400.00 | IDR 1,360.00 | 1.55M |
| 2026-08-21 | IDR 1,370.00 | +0.37% | IDR 1,365.00 | IDR 1,380.00 | IDR 1,365.00 | 420.70K |
| 2026-08-20 | IDR 1,365.00 | -1.44% | IDR 1,385.00 | IDR 1,395.00 | IDR 1,365.00 | 1.20M |
| 2026-08-19 | IDR 1,385.00 | -2.81% | IDR 1,425.00 | IDR 1,445.00 | IDR 1,375.00 | 1.93M |
| 2026-08-18 | IDR 1,425.00 | +2.52% | IDR 1,390.00 | IDR 1,460.00 | IDR 1,385.00 | 5.99M |
| 2026-08-14 | IDR 1,390.00 | +8.59% | IDR 1,285.00 | IDR 1,405.00 | IDR 1,275.00 | 6.93M |
| 2026-08-13 | IDR 1,280.00 | +0.39% | IDR 1,275.00 | IDR 1,305.00 | IDR 1,270.00 | 2.14M |
| 2026-08-12 | IDR 1,275.00 | +3.24% | IDR 1,235.00 | IDR 1,300.00 | IDR 1,235.00 | 4.43M |
| 2026-08-11 | IDR 1,235.00 | -0.40% | IDR 1,240.00 | IDR 1,250.00 | IDR 1,225.00 | 1.19M |
| 2026-08-10 | IDR 1,240.00 | +0.81% | IDR 1,240.00 | IDR 1,245.00 | IDR 1,225.00 | 919.70K |
| 2026-08-07 | IDR 1,230.00 | 0.00% | IDR 1,240.00 | IDR 1,240.00 | IDR 1,230.00 | 1.05M |
| 2026-08-06 | IDR 1,230.00 | -0.40% | IDR 1,235.00 | IDR 1,235.00 | IDR 1,215.00 | 1.33M |
| 2026-08-05 | IDR 1,235.00 | +0.82% | IDR 1,230.00 | IDR 1,235.00 | IDR 1,215.00 | 1.65M |
| 2026-08-04 | IDR 1,225.00 | +0.41% | IDR 1,210.00 | IDR 1,225.00 | IDR 1,210.00 | 428.50K |
| 2026-08-03 | IDR 1,220.00 | 0.00% | IDR 1,215.00 | IDR 1,225.00 | IDR 1,205.00 | 1.18M |
| 2026-07-31 | IDR 1,220.00 | +1.67% | IDR 1,220.00 | IDR 1,225.00 | IDR 1,210.00 | 1.30M |
| 2026-07-30 | IDR 1,200.00 | +0.84% | IDR 1,190.00 | IDR 1,220.00 | IDR 1,190.00 | 1.30M |
| 2026-07-29 | IDR 1,190.00 | -0.42% | IDR 1,190.00 | IDR 1,205.00 | IDR 1,185.00 | 492.50K |
| 2026-07-28 | IDR 1,195.00 | -0.83% | IDR 1,205.00 | IDR 1,215.00 | IDR 1,195.00 | 910.60K |
| 2026-07-27 | IDR 1,205.00 | -1.23% | IDR 1,220.00 | IDR 1,220.00 | IDR 1,200.00 | 610.60K |
| 2026-07-24 | IDR 1,220.00 | -0.81% | IDR 1,220.00 | IDR 1,225.00 | IDR 1,210.00 | 313.30K |
| 2026-07-23 | IDR 1,230.00 | 0.00% | IDR 1,230.00 | IDR 1,235.00 | IDR 1,220.00 | 1.28M |
| 2026-07-22 | IDR 1,230.00 | -0.40% | IDR 1,235.00 | IDR 1,240.00 | IDR 1,225.00 | 484.90K |
| 2026-07-21 | IDR 1,235.00 | 0.00% | IDR 1,230.00 | IDR 1,240.00 | IDR 1,230.00 | 641.90K |
| 2026-07-20 | IDR 1,235.00 | -0.40% | IDR 1,245.00 | IDR 1,245.00 | IDR 1,230.00 | 844.70K |
| 2026-07-17 | IDR 1,240.00 | -0.40% | IDR 1,245.00 | IDR 1,250.00 | IDR 1,235.00 | 520.10K |
| 2026-07-16 | IDR 1,245.00 | -2.35% | IDR 1,275.00 | IDR 1,275.00 | IDR 1,245.00 | 1.40M |
| 2026-07-15 | IDR 1,275.00 | 0.00% | IDR 1,275.00 | IDR 1,275.00 | IDR 1,255.00 | 1.31M |
| 2026-07-14 | IDR 1,275.00 | +2.41% | IDR 1,245.00 | IDR 1,275.00 | IDR 1,230.00 | 3.40M |
| 2026-07-13 | IDR 1,245.00 | 0.00% | IDR 1,245.00 | IDR 1,255.00 | IDR 1,225.00 | 1.86M |
| 2026-07-10 | IDR 1,245.00 | 0.00% | IDR 1,250.00 | IDR 1,255.00 | IDR 1,230.00 | 2.81M |
| 2026-07-09 | IDR 1,245.00 | +4.62% | IDR 1,190.00 | IDR 1,270.00 | IDR 1,180.00 | 5.23M |
| 2026-07-08 | IDR 1,190.00 | -0.83% | IDR 1,205.00 | IDR 1,205.00 | IDR 1,185.00 | 534.20K |
| 2026-07-07 | IDR 1,200.00 | -0.83% | IDR 1,210.00 | IDR 1,210.00 | IDR 1,190.00 | 729.10K |
| 2026-07-06 | IDR 1,210.00 | +0.41% | IDR 1,210.00 | IDR 1,210.00 | IDR 1,195.00 | 562.10K |
| 2026-07-03 | IDR 1,205.00 | +0.84% | IDR 1,200.00 | IDR 1,210.00 | IDR 1,190.00 | 502.80K |
| 2026-07-02 | IDR 1,195.00 | +2.58% | IDR 1,155.00 | IDR 1,215.00 | IDR 1,155.00 | 2.41M |
| 2026-07-01 | IDR 1,165.00 | +1.30% | IDR 1,150.00 | IDR 1,170.00 | IDR 1,125.00 | 1.59M |
| 2026-06-30 | IDR 1,150.00 | -2.13% | IDR 1,190.00 | IDR 1,190.00 | IDR 1,145.00 | 1.18M |
| 2026-06-29 | IDR 1,175.00 | -0.84% | IDR 1,185.00 | IDR 1,190.00 | IDR 1,170.00 | 496.10K |
| 2026-06-26 | IDR 1,185.00 | -0.42% | IDR 1,200.00 | IDR 1,200.00 | IDR 1,165.00 | 1.31M |
| 2026-06-25 | IDR 1,190.00 | +0.42% | IDR 1,180.00 | IDR 1,205.00 | IDR 1,175.00 | 1.71M |
| 2026-06-24 | IDR 1,185.00 | +1.28% | IDR 1,230.00 | IDR 1,275.00 | IDR 1,170.00 | 6.57M |
| 2026-06-23 | IDR 1,170.00 | -1.27% | IDR 1,185.00 | IDR 1,205.00 | IDR 1,160.00 | 2.49M |
| 2026-06-22 | IDR 1,185.00 | +5.33% | IDR 1,125.00 | IDR 1,200.00 | IDR 1,125.00 | 4.76M |
| 2026-06-19 | IDR 1,125.00 | -1.32% | IDR 1,140.00 | IDR 1,165.00 | IDR 1,125.00 | 1.08M |
| 2026-06-18 | IDR 1,140.00 | -0.44% | IDR 1,145.00 | IDR 1,155.00 | IDR 1,125.00 | 1.61M |
| 2026-06-17 | IDR 1,145.00 | +4.09% | IDR 1,110.00 | IDR 1,165.00 | IDR 1,100.00 | 2.76M |
| 2026-06-15 | IDR 1,100.00 | +0.92% | IDR 1,100.00 | IDR 1,125.00 | IDR 1,090.00 | 2.19M |
| 2026-06-12 | IDR 1,090.00 | -0.46% | IDR 1,090.00 | IDR 1,105.00 | IDR 1,075.00 | 2.25M |
| 2026-06-11 | IDR 1,095.00 | +3.30% | IDR 1,060.00 | IDR 1,095.00 | IDR 1,050.00 | 2.04M |
| 2026-06-10 | IDR 1,060.00 | +1.92% | IDR 1,055.00 | IDR 1,085.00 | IDR 1,040.00 | 2.24M |
| 2026-06-09 | IDR 1,040.00 | +1.96% | IDR 1,020.00 | IDR 1,050.00 | IDR 1,005.00 | 3.17M |
| 2026-06-08 | IDR 1,020.00 | -3.77% | IDR 1,060.00 | IDR 1,060.00 | IDR 1,000.00 | 4.47M |
| 2026-06-05 | IDR 1,060.00 | -1.40% | IDR 1,075.00 | IDR 1,095.00 | IDR 1,035.00 | 1.88M |
| 2026-06-04 | IDR 1,075.00 | -1.38% | IDR 1,090.00 | IDR 1,090.00 | IDR 1,015.00 | 3.29M |
| 2026-06-03 | IDR 1,090.00 | -3.96% | IDR 1,145.00 | IDR 1,150.00 | IDR 1,050.00 | 4.59M |
| 2026-06-02 | IDR 1,135.00 | +0.89% | IDR 1,135.00 | IDR 1,145.00 | IDR 1,120.00 | 1.82M |
| 2026-05-29 | IDR 1,125.00 | -3.02% | IDR 1,165.00 | IDR 1,165.00 | IDR 1,115.00 | 2.11M |
| 2026-05-28 | IDR 1,160.00 | 0.00% | IDR 1,160.00 | IDR 1,160.00 | IDR 1,160.00 | 0 |
| 2026-05-27 | IDR 1,160.00 | 0.00% | IDR 1,160.00 | IDR 1,160.00 | IDR 1,160.00 | 0 |
| 2026-05-26 | IDR 1,160.00 | -1.28% | IDR 1,175.00 | IDR 1,180.00 | IDR 1,150.00 | 1.95M |