PT Asuransi Tugu Pratama Indonesia Tbk (IDX:TUGU)
Indonesia · Delayed Price · Currency is IDR 940.00
+10.00 (1.08%)
Aug 8, 2025, 3:49 PM WIB
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 935.00 | 950.00 | 935.00 | 935.00 | 935.00 | 0.54% | 2,718,500 |
| Aug 7, 2025 | 930.00 | 935.00 | 920.00 | 930.00 | 930.00 | -0.53% | 1,768,400 |
| Aug 6, 2025 | 935.00 | 935.00 | 925.00 | 935.00 | 935.00 | 0.54% | 2,362,000 |
| Aug 5, 2025 | 920.00 | 930.00 | 915.00 | 930.00 | 930.00 | 1.64% | 2,716,000 |
| Aug 4, 2025 | 955.00 | 955.00 | 910.00 | 915.00 | 915.00 | -4.69% | 18,658,800 |
| Aug 1, 2025 | 960.00 | 970.00 | 955.00 | 960.00 | 960.00 | - | 1,383,900 |
| Jul 31, 2025 | 970.00 | 975.00 | 940.00 | 960.00 | 960.00 | -2.04% | 9,494,500 |
| Jul 30, 2025 | 980.00 | 985.00 | 970.00 | 980.00 | 980.00 | - | 2,217,900 |
| Jul 29, 2025 | 1,000.00 | 1,000.00 | 980.00 | 980.00 | 980.00 | -2.00% | 2,271,200 |
| Jul 28, 2025 | 1,000.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | 0.50% | 2,438,200 |
| Jul 25, 2025 | 985.00 | 1,000.00 | 975.00 | 995.00 | 995.00 | 1.53% | 2,054,900 |
| Jul 24, 2025 | 970.00 | 985.00 | 970.00 | 980.00 | 980.00 | 1.03% | 4,590,700 |
| Jul 23, 2025 | 975.00 | 975.00 | 960.00 | 970.00 | 970.00 | - | 2,094,700 |
| Jul 22, 2025 | 985.00 | 995.00 | 965.00 | 970.00 | 970.00 | -1.52% | 4,218,700 |
| Jul 21, 2025 | 1,005.00 | 1,010.00 | 980.00 | 985.00 | 985.00 | -1.99% | 4,165,500 |
| Jul 18, 2025 | 980.00 | 1,010.00 | 980.00 | 1,005.00 | 1,005.00 | 2.55% | 4,162,300 |
| Jul 17, 2025 | 980.00 | 990.00 | 975.00 | 980.00 | 980.00 | - | 1,485,300 |
| Jul 16, 2025 | 970.00 | 985.00 | 970.00 | 980.00 | 980.00 | 1.03% | 2,100,400 |
| Jul 15, 2025 | 980.00 | 980.00 | 960.00 | 970.00 | 970.00 | - | 1,727,700 |
| Jul 14, 2025 | 985.00 | 990.00 | 970.00 | 970.00 | 970.00 | -1.52% | 1,570,000 |
| Jul 11, 2025 | 980.00 | 995.00 | 975.00 | 985.00 | 985.00 | 0.51% | 1,106,200 |
| Jul 10, 2025 | 985.00 | 985.00 | 975.00 | 980.00 | 980.00 | -0.51% | 1,176,000 |
| Jul 9, 2025 | 950.00 | 985.00 | 945.00 | 985.00 | 985.00 | 4.79% | 2,788,600 |
| Jul 8, 2025 | 945.00 | 950.00 | 940.00 | 940.00 | 940.00 | -0.53% | 580,800 |
| Jul 7, 2025 | 950.00 | 955.00 | 940.00 | 945.00 | 945.00 | -0.53% | 988,200 |
| Jul 4, 2025 | 950.00 | 955.00 | 945.00 | 950.00 | 950.00 | - | 339,600 |
| Jul 3, 2025 | 945.00 | 950.00 | 935.00 | 950.00 | 950.00 | 0.53% | 705,600 |
| Jul 2, 2025 | 950.00 | 955.00 | 930.00 | 945.00 | 945.00 | -0.53% | 2,144,400 |
| Jul 1, 2025 | 955.00 | 960.00 | 940.00 | 950.00 | 950.00 | -0.52% | 2,208,500 |
| Jun 30, 2025 | 960.00 | 970.00 | 950.00 | 955.00 | 955.00 | 0.53% | 1,428,700 |
| Jun 26, 2025 | 950.00 | 960.00 | 945.00 | 950.00 | 950.00 | - | 625,800 |
| Jun 25, 2025 | 955.00 | 960.00 | 945.00 | 950.00 | 950.00 | - | 1,017,300 |
| Jun 24, 2025 | 940.00 | 955.00 | 940.00 | 950.00 | 950.00 | 1.60% | 751,900 |
| Jun 23, 2025 | 930.00 | 945.00 | 925.00 | 935.00 | 935.00 | -1.06% | 1,642,800 |
| Jun 20, 2025 | 960.00 | 960.00 | 940.00 | 945.00 | 945.00 | -1.56% | 3,039,700 |
| Jun 19, 2025 | 980.00 | 985.00 | 955.00 | 960.00 | 960.00 | -2.04% | 3,376,300 |
| Jun 18, 2025 | 990.00 | 990.00 | 980.00 | 980.00 | 980.00 | -0.51% | 1,376,300 |
| Jun 17, 2025 | 990.00 | 995.00 | 980.00 | 985.00 | 985.00 | - | 1,497,400 |
| Jun 16, 2025 | 990.00 | 995.00 | 985.00 | 985.00 | 985.00 | -1.01% | 1,081,700 |
| Jun 13, 2025 | 990.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | - | 1,278,300 |
| Jun 12, 2025 | 995.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | - | 1,539,600 |
| Jun 11, 2025 | 995.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | - | 1,506,400 |
| Jun 10, 2025 | 1,000.00 | 1,010.00 | 990.00 | 995.00 | 995.00 | - | 1,627,600 |
| Jun 5, 2025 | 1,000.00 | 1,000.00 | 985.00 | 995.00 | 995.00 | -0.50% | 1,166,900 |
| Jun 4, 2025 | 995.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 0.50% | 2,947,600 |
| Jun 3, 2025 | 995.00 | 1,000.00 | 990.00 | 995.00 | 995.00 | -1.00% | 1,729,100 |
| Jun 2, 2025 | 1,005.00 | 1,005.00 | 995.00 | 1,005.00 | 1,005.00 | -0.50% | 3,266,200 |
| May 28, 2025 | 1,000.00 | 1,015.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1.00% | 2,178,500 |
| May 27, 2025 | 1,010.00 | 1,020.00 | 1,000.00 | 1,000.00 | 1,000.00 | -0.99% | 2,511,800 |
| May 26, 2025 | 1,020.00 | 1,020.00 | 1,005.00 | 1,010.00 | 1,010.00 | -0.98% | 3,573,700 |