PT Asuransi Tugu Pratama Indonesia Tbk (IDX:TUGU)
Indonesia
· Delayed Price · Currency is IDR 1,095.00
+10.00 (0.92%)
At close: Dec 5, 2025
IDX:TUGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,090.00 | 1,100.00 | 1,075.00 | 1,095.00 | - | 0.92% | 2,979,000 |
| Dec 4, 2025 | 1,080.00 | 1,085.00 | 1,070.00 | 1,085.00 | 1,085.00 | 0.46% | 1,345,800 |
| Dec 3, 2025 | 1,075.00 | 1,085.00 | 1,070.00 | 1,080.00 | 1,080.00 | 0.47% | 1,550,100 |
| Dec 2, 2025 | 1,075.00 | 1,085.00 | 1,070.00 | 1,075.00 | 1,075.00 | - | 1,467,900 |
| Dec 1, 2025 | 1,090.00 | 1,100.00 | 1,075.00 | 1,075.00 | 1,075.00 | -1.38% | 2,184,400 |
| Nov 28, 2025 | 1,095.00 | 1,100.00 | 1,080.00 | 1,090.00 | 1,090.00 | -0.46% | 2,320,000 |
| Nov 27, 2025 | 1,100.00 | 1,120.00 | 1,095.00 | 1,095.00 | 1,095.00 | 1.39% | 6,531,100 |
| Nov 26, 2025 | 1,075.00 | 1,095.00 | 1,065.00 | 1,080.00 | 1,080.00 | 0.93% | 3,019,100 |
| Nov 25, 2025 | 1,090.00 | 1,095.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.93% | 3,387,500 |
| Nov 24, 2025 | 1,080.00 | 1,090.00 | 1,070.00 | 1,080.00 | 1,080.00 | - | 2,343,000 |
| Nov 21, 2025 | 1,070.00 | 1,110.00 | 1,050.00 | 1,080.00 | 1,080.00 | 0.93% | 10,773,000 |
| Nov 20, 2025 | 1,015.00 | 1,070.00 | 1,015.00 | 1,070.00 | 1,070.00 | 5.42% | 6,549,500 |
| Nov 19, 2025 | 1,010.00 | 1,025.00 | 1,005.00 | 1,015.00 | 1,015.00 | 0.50% | 1,278,700 |
| Nov 18, 2025 | 1,025.00 | 1,025.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.98% | 1,806,200 |
| Nov 17, 2025 | 1,020.00 | 1,030.00 | 1,010.00 | 1,020.00 | 1,020.00 | - | 4,244,200 |
| Nov 14, 2025 | 1,035.00 | 1,035.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.49% | 2,079,600 |
| Nov 13, 2025 | 1,025.00 | 1,045.00 | 1,025.00 | 1,025.00 | 1,025.00 | - | 2,080,900 |
| Nov 12, 2025 | 1,020.00 | 1,030.00 | 1,020.00 | 1,025.00 | 1,025.00 | 0.49% | 1,222,600 |
| Nov 11, 2025 | 1,020.00 | 1,030.00 | 1,015.00 | 1,020.00 | 1,020.00 | -0.49% | 2,477,500 |
| Nov 10, 2025 | 1,040.00 | 1,040.00 | 1,015.00 | 1,025.00 | 1,025.00 | -0.97% | 2,894,500 |
| Nov 7, 2025 | 1,035.00 | 1,040.00 | 1,020.00 | 1,035.00 | 1,035.00 | - | 1,108,700 |
| Nov 6, 2025 | 1,025.00 | 1,035.00 | 1,020.00 | 1,035.00 | 1,035.00 | 0.98% | 1,982,600 |
| Nov 5, 2025 | 1,030.00 | 1,030.00 | 1,020.00 | 1,025.00 | 1,025.00 | -0.49% | 1,947,400 |
| Nov 4, 2025 | 1,040.00 | 1,050.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.96% | 3,107,400 |
| Nov 3, 2025 | 1,065.00 | 1,065.00 | 1,035.00 | 1,040.00 | 1,040.00 | -0.48% | 4,441,800 |
| Oct 31, 2025 | 1,065.00 | 1,065.00 | 1,035.00 | 1,045.00 | 1,045.00 | -1.88% | 2,505,000 |
| Oct 30, 2025 | 1,055.00 | 1,075.00 | 1,035.00 | 1,065.00 | 1,065.00 | 2.40% | 3,212,800 |
| Oct 29, 2025 | 1,040.00 | 1,050.00 | 1,035.00 | 1,040.00 | 1,040.00 | - | 1,718,600 |
| Oct 28, 2025 | 1,040.00 | 1,055.00 | 1,035.00 | 1,040.00 | 1,040.00 | - | 2,237,900 |
| Oct 27, 2025 | 1,095.00 | 1,095.00 | 1,020.00 | 1,040.00 | 1,040.00 | -5.02% | 16,800,300 |
| Oct 24, 2025 | 1,095.00 | 1,135.00 | 1,085.00 | 1,095.00 | 1,095.00 | - | 13,663,700 |
| Oct 23, 2025 | 1,095.00 | 1,120.00 | 1,085.00 | 1,095.00 | 1,095.00 | 0.46% | 5,013,200 |
| Oct 22, 2025 | 1,115.00 | 1,120.00 | 1,085.00 | 1,090.00 | 1,090.00 | -2.24% | 10,789,500 |
| Oct 21, 2025 | 1,025.00 | 1,170.00 | 1,025.00 | 1,115.00 | 1,115.00 | 8.78% | 35,116,800 |
| Oct 20, 2025 | 1,005.00 | 1,035.00 | 1,005.00 | 1,025.00 | 1,025.00 | 2.50% | 3,367,100 |
| Oct 17, 2025 | 1,000.00 | 1,005.00 | 990.00 | 1,000.00 | 1,000.00 | - | 2,264,800 |
| Oct 16, 2025 | 1,005.00 | 1,010.00 | 995.00 | 1,000.00 | 1,000.00 | - | 971,000 |
| Oct 15, 2025 | 995.00 | 1,005.00 | 985.00 | 1,000.00 | 1,000.00 | 0.50% | 1,851,700 |
| Oct 14, 2025 | 1,015.00 | 1,020.00 | 990.00 | 995.00 | 995.00 | -1.49% | 4,458,600 |
| Oct 13, 2025 | 1,005.00 | 1,020.00 | 990.00 | 1,010.00 | 1,010.00 | -1.46% | 4,329,400 |
| Oct 10, 2025 | 1,035.00 | 1,045.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.97% | 2,115,600 |
| Oct 9, 2025 | 1,025.00 | 1,035.00 | 1,015.00 | 1,035.00 | 1,035.00 | 1.97% | 3,826,400 |
| Oct 8, 2025 | 1,010.00 | 1,020.00 | 995.00 | 1,015.00 | 1,015.00 | 0.50% | 3,219,100 |
| Oct 7, 2025 | 1,025.00 | 1,030.00 | 1,010.00 | 1,010.00 | 1,010.00 | -1.46% | 2,530,500 |
| Oct 6, 2025 | 1,020.00 | 1,045.00 | 1,005.00 | 1,025.00 | 1,025.00 | - | 2,737,700 |
| Oct 3, 2025 | 1,040.00 | 1,040.00 | 1,015.00 | 1,025.00 | 1,025.00 | -1.44% | 3,219,500 |
| Oct 2, 2025 | 1,050.00 | 1,050.00 | 1,025.00 | 1,040.00 | 1,040.00 | -0.95% | 3,331,300 |
| Oct 1, 2025 | 1,020.00 | 1,060.00 | 1,015.00 | 1,050.00 | 1,050.00 | 3.96% | 11,011,100 |
| Sep 30, 2025 | 1,010.00 | 1,020.00 | 1,000.00 | 1,010.00 | 1,010.00 | - | 2,856,200 |
| Sep 29, 2025 | 1,000.00 | 1,025.00 | 990.00 | 1,010.00 | 1,010.00 | 1.51% | 2,984,100 |