PT Asuransi Tugu Pratama Indonesia Tbk (IDX:TUGU)
Indonesia · Delayed Price · Currency is IDR 1,265.00
-5.00 (-0.39%)
May 6, 2026, 4:08 PM WIB
IDX:TUGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1,270.00 | 1,280.00 | 1,265.00 | 1,265.00 | 1,265.00 | -0.39% | 1,636,400 |
| May 5, 2026 | 1,285.00 | 1,285.00 | 1,260.00 | 1,270.00 | 1,270.00 | 2.01% | 1,388,500 |
| May 4, 2026 | 1,280.00 | 1,280.00 | 1,245.00 | 1,245.00 | 1,245.00 | -1.58% | 2,577,600 |
| Apr 30, 2026 | 1,275.00 | 1,285.00 | 1,235.00 | 1,265.00 | 1,265.00 | -0.39% | 2,965,200 |
| Apr 29, 2026 | 1,240.00 | 1,285.00 | 1,240.00 | 1,270.00 | 1,270.00 | 2.42% | 1,616,500 |
| Apr 28, 2026 | 1,255.00 | 1,255.00 | 1,235.00 | 1,240.00 | 1,240.00 | -0.40% | 1,660,800 |
| Apr 27, 2026 | 1,260.00 | 1,285.00 | 1,230.00 | 1,245.00 | 1,245.00 | -1.58% | 2,565,200 |
| Apr 24, 2026 | 1,295.00 | 1,295.00 | 1,240.00 | 1,265.00 | 1,265.00 | -1.94% | 5,200,400 |
| Apr 23, 2026 | 1,315.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.53% | 2,213,700 |
| Apr 22, 2026 | 1,310.00 | 1,325.00 | 1,295.00 | 1,310.00 | 1,310.00 | - | 3,227,200 |
| Apr 21, 2026 | 1,295.00 | 1,330.00 | 1,285.00 | 1,310.00 | 1,310.00 | 1.55% | 3,872,300 |
| Apr 20, 2026 | 1,280.00 | 1,295.00 | 1,265.00 | 1,290.00 | 1,290.00 | 0.78% | 1,185,100 |
| Apr 17, 2026 | 1,290.00 | 1,295.00 | 1,275.00 | 1,280.00 | 1,280.00 | -0.78% | 931,800 |
| Apr 16, 2026 | 1,280.00 | 1,295.00 | 1,260.00 | 1,290.00 | 1,290.00 | 1.57% | 1,227,000 |
| Apr 15, 2026 | 1,270.00 | 1,275.00 | 1,245.00 | 1,270.00 | 1,270.00 | 1.60% | 1,847,800 |
| Apr 14, 2026 | 1,260.00 | 1,260.00 | 1,240.00 | 1,250.00 | 1,250.00 | -0.40% | 2,386,200 |
| Apr 13, 2026 | 1,230.00 | 1,260.00 | 1,230.00 | 1,255.00 | 1,255.00 | 0.40% | 937,200 |
| Apr 10, 2026 | 1,245.00 | 1,255.00 | 1,230.00 | 1,250.00 | 1,250.00 | 0.81% | 972,400 |
| Apr 9, 2026 | 1,260.00 | 1,265.00 | 1,230.00 | 1,240.00 | 1,240.00 | -1.59% | 2,543,000 |
| Apr 8, 2026 | 1,280.00 | 1,280.00 | 1,245.00 | 1,260.00 | 1,260.00 | 2.02% | 1,959,900 |
| Apr 7, 2026 | 1,270.00 | 1,270.00 | 1,230.00 | 1,235.00 | 1,235.00 | -1.59% | 1,099,800 |
| Apr 6, 2026 | 1,270.00 | 1,270.00 | 1,245.00 | 1,255.00 | 1,255.00 | -1.95% | 2,132,200 |
| Apr 2, 2026 | 1,280.00 | 1,295.00 | 1,265.00 | 1,280.00 | 1,280.00 | 1.59% | 908,600 |
| Apr 1, 2026 | 1,250.00 | 1,310.00 | 1,250.00 | 1,260.00 | 1,260.00 | 0.80% | 3,110,500 |
| Mar 31, 2026 | 1,225.00 | 1,265.00 | 1,225.00 | 1,250.00 | 1,250.00 | 2.46% | 1,676,300 |
| Mar 30, 2026 | 1,250.00 | 1,260.00 | 1,220.00 | 1,220.00 | 1,220.00 | -3.94% | 2,489,200 |
| Mar 27, 2026 | 1,290.00 | 1,290.00 | 1,260.00 | 1,270.00 | 1,270.00 | -1.55% | 1,429,800 |
| Mar 26, 2026 | 1,270.00 | 1,290.00 | 1,260.00 | 1,290.00 | 1,290.00 | 1.57% | 1,672,500 |
| Mar 25, 2026 | 1,210.00 | 1,275.00 | 1,200.00 | 1,270.00 | 1,270.00 | 3.25% | 2,869,000 |
| Mar 17, 2026 | 1,245.00 | 1,250.00 | 1,210.00 | 1,230.00 | 1,230.00 | 1.23% | 758,000 |
| Mar 16, 2026 | 1,210.00 | 1,245.00 | 1,190.00 | 1,215.00 | 1,215.00 | -1.22% | 2,121,000 |
| Mar 13, 2026 | 1,225.00 | 1,245.00 | 1,215.00 | 1,230.00 | 1,230.00 | 0.41% | 2,628,700 |
| Mar 12, 2026 | 1,245.00 | 1,255.00 | 1,215.00 | 1,225.00 | 1,225.00 | -1.61% | 2,869,900 |
| Mar 11, 2026 | 1,285.00 | 1,285.00 | 1,235.00 | 1,245.00 | 1,245.00 | -0.40% | 1,246,900 |
| Mar 10, 2026 | 1,255.00 | 1,300.00 | 1,240.00 | 1,250.00 | 1,250.00 | 0.40% | 4,485,500 |
| Mar 9, 2026 | 1,200.00 | 1,255.00 | 1,175.00 | 1,245.00 | 1,245.00 | -1.58% | 9,465,400 |
| Mar 6, 2026 | 1,300.00 | 1,300.00 | 1,255.00 | 1,265.00 | 1,265.00 | -2.69% | 2,667,900 |
| Mar 5, 2026 | 1,265.00 | 1,325.00 | 1,265.00 | 1,300.00 | 1,300.00 | 3.59% | 3,366,400 |
| Mar 4, 2026 | 1,345.00 | 1,345.00 | 1,225.00 | 1,255.00 | 1,255.00 | -7.04% | 15,508,800 |
| Mar 3, 2026 | 1,365.00 | 1,375.00 | 1,325.00 | 1,350.00 | 1,350.00 | -1.10% | 4,769,400 |
| Mar 2, 2026 | 1,400.00 | 1,410.00 | 1,350.00 | 1,365.00 | 1,365.00 | -5.54% | 6,990,500 |
| Feb 27, 2026 | 1,430.00 | 1,450.00 | 1,415.00 | 1,445.00 | 1,445.00 | 0.70% | 532,900 |
| Feb 26, 2026 | 1,430.00 | 1,480.00 | 1,410.00 | 1,435.00 | 1,435.00 | 1.06% | 5,301,300 |
| Feb 25, 2026 | 1,425.00 | 1,445.00 | 1,405.00 | 1,420.00 | 1,420.00 | -0.35% | 1,675,300 |
| Feb 24, 2026 | 1,500.00 | 1,525.00 | 1,420.00 | 1,425.00 | 1,425.00 | -2.73% | 5,040,200 |
| Feb 23, 2026 | 1,405.00 | 1,490.00 | 1,395.00 | 1,465.00 | 1,465.00 | 3.90% | 6,884,800 |
| Feb 20, 2026 | 1,490.00 | 1,490.00 | 1,375.00 | 1,410.00 | 1,410.00 | -2.08% | 5,224,100 |
| Feb 19, 2026 | 1,455.00 | 1,520.00 | 1,425.00 | 1,440.00 | 1,440.00 | -0.69% | 8,977,000 |
| Feb 18, 2026 | 1,380.00 | 1,490.00 | 1,380.00 | 1,450.00 | 1,450.00 | 5.07% | 11,678,200 |
| Feb 13, 2026 | 1,345.00 | 1,395.00 | 1,330.00 | 1,380.00 | 1,380.00 | 2.60% | 5,360,100 |