PT Asuransi Tugu Pratama Indonesia Tbk (IDX:TUGU)
Indonesia · Delayed Price · Currency is IDR 1,575.00
-60.00 (-3.67%)
Sep 22, 2026, 3:30 PM WIB
IDX:TUGU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,635.00 | 1,635.00 | 1,570.00 | 1,590.00 | - | -2.75% | 988,800 |
| Sep 21, 2026 | 1,590.00 | 1,655.00 | 1,560.00 | 1,635.00 | 1,635.00 | 2.83% | 3,430,100 |
| Sep 18, 2026 | 1,620.00 | 1,620.00 | 1,535.00 | 1,590.00 | 1,590.00 | -3.34% | 5,306,200 |
| Sep 17, 2026 | 1,640.00 | 1,705.00 | 1,615.00 | 1,645.00 | 1,645.00 | 0.92% | 9,019,900 |
| Sep 16, 2026 | 1,455.00 | 1,690.00 | 1,455.00 | 1,630.00 | 1,630.00 | 12.03% | 16,936,900 |
| Sep 15, 2026 | 1,435.00 | 1,475.00 | 1,420.00 | 1,455.00 | 1,455.00 | 2.11% | 3,200,800 |
| Sep 14, 2026 | 1,400.00 | 1,425.00 | 1,395.00 | 1,425.00 | 1,425.00 | 1.06% | 1,761,600 |
| Sep 11, 2026 | 1,440.00 | 1,445.00 | 1,395.00 | 1,410.00 | 1,410.00 | -1.74% | 1,744,900 |
| Sep 10, 2026 | 1,355.00 | 1,450.00 | 1,355.00 | 1,435.00 | 1,435.00 | 5.90% | 6,836,100 |
| Sep 9, 2026 | 1,345.00 | 1,370.00 | 1,340.00 | 1,355.00 | 1,355.00 | 0.74% | 1,699,100 |
| Sep 8, 2026 | 1,345.00 | 1,360.00 | 1,320.00 | 1,345.00 | 1,345.00 | 1.89% | 2,424,200 |
| Sep 7, 2026 | 1,335.00 | 1,360.00 | 1,315.00 | 1,320.00 | 1,320.00 | -2.58% | 2,051,200 |
| Sep 4, 2026 | 1,345.00 | 1,370.00 | 1,290.00 | 1,355.00 | 1,355.00 | 0.74% | 4,838,900 |
| Sep 3, 2026 | 1,340.00 | 1,385.00 | 1,335.00 | 1,345.00 | 1,345.00 | 0.37% | 3,296,100 |
| Sep 2, 2026 | 1,395.00 | 1,395.00 | 1,340.00 | 1,340.00 | 1,340.00 | -2.19% | 1,272,900 |
| Sep 1, 2026 | 1,355.00 | 1,375.00 | 1,345.00 | 1,370.00 | 1,370.00 | - | 964,700 |
| Aug 31, 2026 | 1,365.00 | 1,380.00 | 1,345.00 | 1,370.00 | 1,370.00 | 0.37% | 1,136,500 |
| Aug 28, 2026 | 1,360.00 | 1,390.00 | 1,360.00 | 1,365.00 | 1,365.00 | 2.25% | 1,677,200 |
| Aug 27, 2026 | 1,310.00 | 1,340.00 | 1,300.00 | 1,335.00 | 1,335.00 | 1.52% | 2,197,700 |
| Aug 26, 2026 | 1,380.00 | 1,380.00 | 1,315.00 | 1,315.00 | 1,315.00 | -4.71% | 3,648,900 |
| Aug 24, 2026 | 1,395.00 | 1,400.00 | 1,360.00 | 1,380.00 | 1,380.00 | 0.73% | 1,550,400 |
| Aug 21, 2026 | 1,365.00 | 1,380.00 | 1,365.00 | 1,370.00 | 1,370.00 | 0.37% | 420,700 |
| Aug 20, 2026 | 1,385.00 | 1,395.00 | 1,365.00 | 1,365.00 | 1,365.00 | -1.44% | 1,196,500 |
| Aug 19, 2026 | 1,425.00 | 1,445.00 | 1,375.00 | 1,385.00 | 1,385.00 | -2.81% | 1,931,400 |
| Aug 18, 2026 | 1,390.00 | 1,460.00 | 1,385.00 | 1,425.00 | 1,425.00 | 2.52% | 5,985,400 |
| Aug 14, 2026 | 1,285.00 | 1,405.00 | 1,275.00 | 1,390.00 | 1,390.00 | 8.59% | 6,927,800 |
| Aug 13, 2026 | 1,275.00 | 1,305.00 | 1,270.00 | 1,280.00 | 1,280.00 | 0.39% | 2,138,800 |
| Aug 12, 2026 | 1,235.00 | 1,300.00 | 1,235.00 | 1,275.00 | 1,275.00 | 3.24% | 4,433,800 |
| Aug 11, 2026 | 1,240.00 | 1,250.00 | 1,225.00 | 1,235.00 | 1,235.00 | -0.40% | 1,191,700 |
| Aug 10, 2026 | 1,240.00 | 1,245.00 | 1,225.00 | 1,240.00 | 1,240.00 | 0.81% | 919,700 |
| Aug 7, 2026 | 1,240.00 | 1,240.00 | 1,230.00 | 1,230.00 | 1,230.00 | - | 1,053,000 |
| Aug 6, 2026 | 1,235.00 | 1,235.00 | 1,215.00 | 1,230.00 | 1,230.00 | -0.40% | 1,330,500 |
| Aug 5, 2026 | 1,230.00 | 1,235.00 | 1,215.00 | 1,235.00 | 1,235.00 | 0.82% | 1,652,000 |
| Aug 4, 2026 | 1,210.00 | 1,225.00 | 1,210.00 | 1,225.00 | 1,225.00 | 0.41% | 428,500 |
| Aug 3, 2026 | 1,215.00 | 1,225.00 | 1,205.00 | 1,220.00 | 1,220.00 | - | 1,182,300 |
| Jul 31, 2026 | 1,220.00 | 1,225.00 | 1,210.00 | 1,220.00 | 1,220.00 | 1.67% | 1,302,000 |
| Jul 30, 2026 | 1,190.00 | 1,220.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.84% | 723,000 |
| Jul 29, 2026 | 1,190.00 | 1,205.00 | 1,185.00 | 1,190.00 | 1,190.00 | -0.42% | 492,500 |
| Jul 28, 2026 | 1,205.00 | 1,215.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.83% | 910,600 |
| Jul 27, 2026 | 1,220.00 | 1,220.00 | 1,200.00 | 1,205.00 | 1,205.00 | -1.23% | 610,600 |
| Jul 24, 2026 | 1,220.00 | 1,225.00 | 1,210.00 | 1,220.00 | 1,220.00 | -0.81% | 313,300 |
| Jul 23, 2026 | 1,230.00 | 1,235.00 | 1,220.00 | 1,230.00 | 1,230.00 | - | 1,278,600 |
| Jul 22, 2026 | 1,235.00 | 1,240.00 | 1,225.00 | 1,230.00 | 1,230.00 | -0.40% | 484,900 |
| Jul 21, 2026 | 1,230.00 | 1,240.00 | 1,230.00 | 1,235.00 | 1,235.00 | - | 641,900 |
| Jul 20, 2026 | 1,245.00 | 1,245.00 | 1,230.00 | 1,235.00 | 1,235.00 | -0.40% | 844,700 |
| Jul 17, 2026 | 1,245.00 | 1,250.00 | 1,235.00 | 1,240.00 | 1,240.00 | -0.40% | 520,100 |
| Jul 16, 2026 | 1,275.00 | 1,275.00 | 1,245.00 | 1,245.00 | 1,245.00 | -2.35% | 1,396,400 |
| Jul 15, 2026 | 1,275.00 | 1,275.00 | 1,255.00 | 1,275.00 | 1,275.00 | - | 1,309,900 |
| Jul 14, 2026 | 1,245.00 | 1,275.00 | 1,230.00 | 1,275.00 | 1,275.00 | 2.41% | 3,404,000 |
| Jul 13, 2026 | 1,245.00 | 1,255.00 | 1,225.00 | 1,245.00 | 1,245.00 | - | 1,858,200 |