PT Asuransi Tugu Pratama Indonesia Tbk (IDX:TUGU)
Indonesia · Delayed Price · Currency is IDR 1,275.00
+40.00 (3.24%)
Aug 12, 2026, 4:04 PM WIB
IDX:TUGU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 1,250.00 | 1,255.00 | 1,230.00 | 1,245.00 | 1,245.00 | - | 2,810,100 |
| Jul 9, 2026 | 1,190.00 | 1,270.00 | 1,180.00 | 1,245.00 | 1,245.00 | 4.62% | 5,233,400 |
| Jul 8, 2026 | 1,205.00 | 1,205.00 | 1,185.00 | 1,190.00 | 1,190.00 | -0.83% | 534,200 |
| Jul 7, 2026 | 1,210.00 | 1,210.00 | 1,190.00 | 1,200.00 | 1,200.00 | -0.83% | 729,100 |
| Jul 6, 2026 | 1,210.00 | 1,210.00 | 1,195.00 | 1,210.00 | 1,210.00 | 0.41% | 562,100 |
| Jul 3, 2026 | 1,200.00 | 1,210.00 | 1,190.00 | 1,205.00 | 1,205.00 | 0.84% | 502,800 |
| Jul 2, 2026 | 1,155.00 | 1,215.00 | 1,155.00 | 1,195.00 | 1,195.00 | 2.58% | 2,409,400 |
| Jul 1, 2026 | 1,150.00 | 1,170.00 | 1,125.00 | 1,165.00 | 1,165.00 | 1.30% | 1,586,900 |
| Jun 30, 2026 | 1,190.00 | 1,190.00 | 1,145.00 | 1,150.00 | 1,150.00 | -2.13% | 1,175,600 |
| Jun 29, 2026 | 1,185.00 | 1,190.00 | 1,170.00 | 1,175.00 | 1,175.00 | -0.84% | 496,100 |
| Jun 26, 2026 | 1,200.00 | 1,200.00 | 1,165.00 | 1,185.00 | 1,185.00 | -0.42% | 1,305,300 |
| Jun 25, 2026 | 1,180.00 | 1,205.00 | 1,175.00 | 1,190.00 | 1,190.00 | 0.42% | 1,705,000 |
| Jun 24, 2026 | 1,230.00 | 1,275.00 | 1,170.00 | 1,185.00 | 1,185.00 | 1.28% | 6,568,000 |
| Jun 23, 2026 | 1,185.00 | 1,205.00 | 1,160.00 | 1,170.00 | 1,170.00 | -1.27% | 2,491,700 |
| Jun 22, 2026 | 1,125.00 | 1,200.00 | 1,125.00 | 1,185.00 | 1,185.00 | 5.33% | 4,758,300 |
| Jun 19, 2026 | 1,140.00 | 1,165.00 | 1,125.00 | 1,125.00 | 1,125.00 | -1.32% | 1,084,300 |
| Jun 18, 2026 | 1,145.00 | 1,155.00 | 1,125.00 | 1,140.00 | 1,140.00 | -0.44% | 1,611,900 |
| Jun 17, 2026 | 1,110.00 | 1,165.00 | 1,100.00 | 1,145.00 | 1,145.00 | 4.09% | 2,764,300 |
| Jun 15, 2026 | 1,100.00 | 1,125.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.92% | 2,188,900 |
| Jun 12, 2026 | 1,090.00 | 1,105.00 | 1,075.00 | 1,090.00 | 1,090.00 | -0.46% | 2,245,200 |
| Jun 11, 2026 | 1,060.00 | 1,095.00 | 1,050.00 | 1,095.00 | 1,095.00 | 3.30% | 2,039,000 |
| Jun 10, 2026 | 1,055.00 | 1,085.00 | 1,040.00 | 1,060.00 | 1,060.00 | 1.92% | 2,237,500 |
| Jun 9, 2026 | 1,020.00 | 1,050.00 | 1,005.00 | 1,040.00 | 1,040.00 | 1.96% | 3,165,200 |
| Jun 8, 2026 | 1,060.00 | 1,060.00 | 1,000.00 | 1,020.00 | 1,020.00 | -3.77% | 4,473,700 |
| Jun 5, 2026 | 1,075.00 | 1,095.00 | 1,035.00 | 1,060.00 | 1,060.00 | -1.40% | 1,879,900 |
| Jun 4, 2026 | 1,090.00 | 1,090.00 | 1,015.00 | 1,075.00 | 1,075.00 | -1.38% | 3,287,000 |
| Jun 3, 2026 | 1,145.00 | 1,150.00 | 1,050.00 | 1,090.00 | 1,090.00 | -3.96% | 4,593,200 |