PT Asuransi Tugu Pratama Indonesia Tbk (IDX:TUGU)
Indonesia · Delayed Price · Currency is IDR 965.00
-5.00 (-0.52%)
Aug 29, 2025, 9:49 AM WIB
IDX:TUGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 975.00 | 980.00 | 965.00 | 975.00 | 975.00 | - | 1,535,500 |
| Aug 27, 2025 | 985.00 | 985.00 | 970.00 | 975.00 | 975.00 | -0.51% | 1,122,800 |
| Aug 26, 2025 | 990.00 | 990.00 | 975.00 | 980.00 | 980.00 | -1.01% | 2,849,300 |
| Aug 25, 2025 | 975.00 | 995.00 | 975.00 | 990.00 | 990.00 | 2.06% | 4,226,300 |
| Aug 22, 2025 | 965.00 | 975.00 | 960.00 | 970.00 | 970.00 | 1.57% | 1,402,700 |
| Aug 21, 2025 | 970.00 | 980.00 | 955.00 | 955.00 | 955.00 | -1.55% | 3,277,700 |
| Aug 20, 2025 | 970.00 | 980.00 | 965.00 | 970.00 | 970.00 | - | 1,822,900 |
| Aug 19, 2025 | 970.00 | 975.00 | 955.00 | 970.00 | 970.00 | - | 1,669,000 |
| Aug 15, 2025 | 980.00 | 980.00 | 965.00 | 970.00 | 970.00 | -1.02% | 2,120,600 |
| Aug 14, 2025 | 960.00 | 985.00 | 955.00 | 980.00 | 980.00 | 2.08% | 4,613,700 |
| Aug 13, 2025 | 970.00 | 975.00 | 955.00 | 960.00 | 960.00 | -0.52% | 2,786,200 |
| Aug 12, 2025 | 940.00 | 980.00 | 935.00 | 965.00 | 965.00 | 3.21% | 6,068,100 |
| Aug 11, 2025 | 945.00 | 950.00 | 930.00 | 935.00 | 935.00 | -0.53% | 2,437,300 |
| Aug 8, 2025 | 935.00 | 950.00 | 935.00 | 940.00 | 940.00 | 1.08% | 3,399,000 |
| Aug 7, 2025 | 930.00 | 935.00 | 920.00 | 930.00 | 930.00 | -0.53% | 2,006,300 |
| 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 |