PT Asuransi Tugu Pratama Indonesia Tbk (IDX:TUGU)
Indonesia · Delayed Price · Currency is IDR 1,125.00
-35.00 (-3.02%)
May 29, 2026, 4:03 PM WIB
IDX:TUGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,165.00 | 1,165.00 | 1,115.00 | 1,125.00 | 1,125.00 | -3.02% | 2,108,000 |
| May 26, 2026 | 1,175.00 | 1,180.00 | 1,150.00 | 1,160.00 | 1,160.00 | -1.28% | 1,953,400 |
| May 25, 2026 | 1,180.00 | 1,180.00 | 1,165.00 | 1,175.00 | 1,175.00 | 0.86% | 633,200 |
| May 22, 2026 | 1,165.00 | 1,170.00 | 1,145.00 | 1,165.00 | 1,165.00 | - | 1,072,000 |
| May 21, 2026 | 1,180.00 | 1,180.00 | 1,140.00 | 1,165.00 | 1,165.00 | 0.87% | 2,152,900 |
| May 20, 2026 | 1,170.00 | 1,170.00 | 1,140.00 | 1,155.00 | 1,155.00 | -0.86% | 2,393,400 |
| May 19, 2026 | 1,155.00 | 1,170.00 | 1,140.00 | 1,165.00 | 1,165.00 | - | 3,224,500 |
| May 18, 2026 | 1,175.00 | 1,180.00 | 1,140.00 | 1,165.00 | 1,165.00 | -2.51% | 6,088,200 |
| May 13, 2026 | 1,190.00 | 1,200.00 | 1,180.00 | 1,195.00 | 1,195.00 | -0.42% | 1,308,200 |
| May 12, 2026 | 1,200.00 | 1,210.00 | 1,170.00 | 1,200.00 | 1,200.00 | -0.41% | 4,196,600 |
| May 11, 2026 | 1,200.00 | 1,220.00 | 1,175.00 | 1,205.00 | 1,205.00 | 3.88% | 7,011,800 |
| May 8, 2026 | 1,295.00 | 1,295.00 | 1,255.00 | 1,260.00 | 1,160.01 | -2.70% | 5,720,100 |
| May 7, 2026 | 1,280.00 | 1,300.00 | 1,245.00 | 1,295.00 | 1,192.23 | 2.37% | 7,727,600 |
| May 6, 2026 | 1,270.00 | 1,280.00 | 1,265.00 | 1,265.00 | 1,164.61 | -0.39% | 1,636,400 |
| May 5, 2026 | 1,285.00 | 1,285.00 | 1,260.00 | 1,270.00 | 1,169.21 | 2.01% | 1,388,500 |
| May 4, 2026 | 1,280.00 | 1,280.00 | 1,245.00 | 1,245.00 | 1,146.20 | -1.58% | 2,577,600 |
| Apr 30, 2026 | 1,275.00 | 1,285.00 | 1,235.00 | 1,265.00 | 1,164.61 | -0.39% | 2,965,200 |
| Apr 29, 2026 | 1,240.00 | 1,285.00 | 1,240.00 | 1,270.00 | 1,169.21 | 2.42% | 1,616,500 |
| Apr 28, 2026 | 1,255.00 | 1,255.00 | 1,235.00 | 1,240.00 | 1,141.60 | -0.40% | 1,660,800 |
| Apr 27, 2026 | 1,260.00 | 1,285.00 | 1,230.00 | 1,245.00 | 1,146.20 | -1.58% | 2,565,200 |
| Apr 24, 2026 | 1,295.00 | 1,295.00 | 1,240.00 | 1,265.00 | 1,164.61 | -1.94% | 5,200,400 |
| Apr 23, 2026 | 1,315.00 | 1,320.00 | 1,290.00 | 1,290.00 | 1,187.63 | -1.53% | 2,213,700 |
| Apr 22, 2026 | 1,310.00 | 1,325.00 | 1,295.00 | 1,310.00 | 1,206.04 | - | 3,227,200 |
| Apr 21, 2026 | 1,295.00 | 1,330.00 | 1,285.00 | 1,310.00 | 1,206.04 | 1.55% | 3,872,300 |
| Apr 20, 2026 | 1,280.00 | 1,295.00 | 1,265.00 | 1,290.00 | 1,187.63 | 0.78% | 1,185,100 |
| Apr 17, 2026 | 1,290.00 | 1,295.00 | 1,275.00 | 1,280.00 | 1,178.42 | -0.78% | 931,800 |
| Apr 16, 2026 | 1,280.00 | 1,295.00 | 1,260.00 | 1,290.00 | 1,187.63 | 1.57% | 1,227,000 |
| Apr 15, 2026 | 1,270.00 | 1,275.00 | 1,245.00 | 1,270.00 | 1,169.21 | 1.60% | 1,847,800 |
| Apr 14, 2026 | 1,260.00 | 1,260.00 | 1,240.00 | 1,250.00 | 1,150.80 | -0.40% | 2,386,200 |
| Apr 13, 2026 | 1,230.00 | 1,260.00 | 1,230.00 | 1,255.00 | 1,155.41 | 0.40% | 937,200 |
| Apr 10, 2026 | 1,245.00 | 1,255.00 | 1,230.00 | 1,250.00 | 1,150.80 | 0.81% | 972,400 |
| Apr 9, 2026 | 1,260.00 | 1,265.00 | 1,230.00 | 1,240.00 | 1,141.60 | -1.59% | 2,543,000 |
| Apr 8, 2026 | 1,280.00 | 1,280.00 | 1,245.00 | 1,260.00 | 1,160.01 | 2.02% | 1,959,900 |
| Apr 7, 2026 | 1,270.00 | 1,270.00 | 1,230.00 | 1,235.00 | 1,136.99 | -1.59% | 1,099,800 |
| Apr 6, 2026 | 1,270.00 | 1,270.00 | 1,245.00 | 1,255.00 | 1,155.41 | -1.95% | 2,132,200 |
| Apr 2, 2026 | 1,280.00 | 1,295.00 | 1,265.00 | 1,280.00 | 1,178.42 | 1.59% | 908,600 |
| Apr 1, 2026 | 1,250.00 | 1,310.00 | 1,250.00 | 1,260.00 | 1,160.01 | 0.80% | 3,110,500 |
| Mar 31, 2026 | 1,225.00 | 1,265.00 | 1,225.00 | 1,250.00 | 1,150.80 | 2.46% | 1,676,300 |
| Mar 30, 2026 | 1,250.00 | 1,260.00 | 1,220.00 | 1,220.00 | 1,123.18 | -3.94% | 2,489,200 |
| Mar 27, 2026 | 1,290.00 | 1,290.00 | 1,260.00 | 1,270.00 | 1,169.21 | -1.55% | 1,429,800 |
| Mar 26, 2026 | 1,270.00 | 1,290.00 | 1,260.00 | 1,290.00 | 1,187.63 | 1.57% | 1,672,500 |
| Mar 25, 2026 | 1,210.00 | 1,275.00 | 1,200.00 | 1,270.00 | 1,169.21 | 3.25% | 2,869,000 |
| Mar 17, 2026 | 1,245.00 | 1,250.00 | 1,210.00 | 1,230.00 | 1,132.39 | 1.23% | 758,000 |
| Mar 16, 2026 | 1,210.00 | 1,245.00 | 1,190.00 | 1,215.00 | 1,118.58 | -1.22% | 2,121,000 |
| Mar 13, 2026 | 1,225.00 | 1,245.00 | 1,215.00 | 1,230.00 | 1,132.39 | 0.41% | 2,628,700 |
| Mar 12, 2026 | 1,245.00 | 1,255.00 | 1,215.00 | 1,225.00 | 1,127.79 | -1.61% | 2,869,900 |
| Mar 11, 2026 | 1,285.00 | 1,285.00 | 1,235.00 | 1,245.00 | 1,146.20 | -0.40% | 1,246,900 |
| Mar 10, 2026 | 1,255.00 | 1,300.00 | 1,240.00 | 1,250.00 | 1,150.80 | 0.40% | 4,485,500 |
| Mar 9, 2026 | 1,200.00 | 1,255.00 | 1,175.00 | 1,245.00 | 1,146.20 | -1.58% | 9,465,400 |
| Mar 6, 2026 | 1,300.00 | 1,300.00 | 1,255.00 | 1,265.00 | 1,164.61 | -2.69% | 2,667,900 |