PT Asuransi Tugu Pratama Indonesia Tbk (IDX:TUGU)
Indonesia
· Delayed Price · Currency is IDR 1,245.00
-20.00 (-1.58%)
At close: Mar 9, 2026
IDX:TUGU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 12, 2026 | 1,350.00 | 1,355.00 | 1,315.00 | 1,345.00 | 1,345.00 | 0.37% | 6,249,900 |
| Feb 11, 2026 | 1,280.00 | 1,355.00 | 1,280.00 | 1,340.00 | 1,340.00 | 4.69% | 7,578,100 |
| Feb 10, 2026 | 1,250.00 | 1,305.00 | 1,250.00 | 1,280.00 | 1,280.00 | 2.40% | 6,428,900 |
| Feb 9, 2026 | 1,235.00 | 1,265.00 | 1,225.00 | 1,250.00 | 1,250.00 | 1.21% | 3,624,100 |
| Feb 6, 2026 | 1,250.00 | 1,260.00 | 1,205.00 | 1,235.00 | 1,235.00 | -1.20% | 7,621,300 |
| Feb 5, 2026 | 1,185.00 | 1,265.00 | 1,185.00 | 1,250.00 | 1,250.00 | 5.04% | 6,701,300 |
| Feb 4, 2026 | 1,190.00 | 1,190.00 | 1,165.00 | 1,190.00 | 1,190.00 | 0.85% | 2,413,600 |
| Feb 3, 2026 | 1,135.00 | 1,185.00 | 1,135.00 | 1,180.00 | 1,180.00 | 4.42% | 2,884,400 |
| Feb 2, 2026 | 1,155.00 | 1,175.00 | 1,120.00 | 1,130.00 | 1,130.00 | -2.16% | 7,446,100 |
| Jan 30, 2026 | 1,125.00 | 1,175.00 | 1,125.00 | 1,155.00 | 1,155.00 | 3.13% | 3,811,700 |
| Jan 29, 2026 | 1,110.00 | 1,125.00 | 1,025.00 | 1,120.00 | 1,120.00 | 0.45% | 13,444,400 |
| Jan 28, 2026 | 1,180.00 | 1,180.00 | 1,100.00 | 1,115.00 | 1,115.00 | -5.51% | 16,039,400 |
| Jan 27, 2026 | 1,180.00 | 1,180.00 | 1,160.00 | 1,180.00 | 1,180.00 | - | 1,500,300 |
| Jan 26, 2026 | 1,190.00 | 1,190.00 | 1,170.00 | 1,180.00 | 1,180.00 | -0.84% | 2,429,700 |
| Jan 23, 2026 | 1,165.00 | 1,195.00 | 1,150.00 | 1,190.00 | 1,190.00 | 2.15% | 5,683,900 |
| Jan 22, 2026 | 1,155.00 | 1,190.00 | 1,155.00 | 1,165.00 | 1,165.00 | 0.87% | 4,243,400 |
| Jan 21, 2026 | 1,185.00 | 1,185.00 | 1,150.00 | 1,155.00 | 1,155.00 | -2.94% | 4,457,900 |
| Jan 20, 2026 | 1,210.00 | 1,210.00 | 1,165.00 | 1,190.00 | 1,190.00 | -1.65% | 4,170,000 |
| Jan 19, 2026 | 1,215.00 | 1,215.00 | 1,185.00 | 1,210.00 | 1,210.00 | - | 5,155,000 |
| Jan 15, 2026 | 1,225.00 | 1,235.00 | 1,190.00 | 1,210.00 | 1,210.00 | -2.02% | 6,019,200 |
| Jan 14, 2026 | 1,250.00 | 1,260.00 | 1,220.00 | 1,235.00 | 1,235.00 | -1.20% | 3,125,700 |
| Jan 13, 2026 | 1,210.00 | 1,260.00 | 1,210.00 | 1,250.00 | 1,250.00 | 3.31% | 4,169,300 |
| Jan 12, 2026 | 1,240.00 | 1,250.00 | 1,195.00 | 1,210.00 | 1,210.00 | -2.42% | 9,571,300 |
| Jan 9, 2026 | 1,235.00 | 1,265.00 | 1,220.00 | 1,240.00 | 1,240.00 | 0.40% | 6,560,000 |
| Jan 8, 2026 | 1,255.00 | 1,265.00 | 1,230.00 | 1,235.00 | 1,235.00 | -0.80% | 4,529,200 |
| Jan 7, 2026 | 1,240.00 | 1,280.00 | 1,235.00 | 1,245.00 | 1,245.00 | 0.40% | 8,723,400 |
| Jan 6, 2026 | 1,295.00 | 1,295.00 | 1,235.00 | 1,240.00 | 1,240.00 | -2.75% | 11,861,900 |
| Jan 5, 2026 | 1,190.00 | 1,310.00 | 1,190.00 | 1,275.00 | 1,275.00 | 7.59% | 25,324,300 |
| Jan 2, 2026 | 1,180.00 | 1,210.00 | 1,165.00 | 1,185.00 | 1,185.00 | 1.72% | 9,516,000 |
| Dec 30, 2025 | 1,180.00 | 1,180.00 | 1,150.00 | 1,165.00 | 1,165.00 | -1.27% | 5,665,000 |
| Dec 29, 2025 | 1,120.00 | 1,195.00 | 1,115.00 | 1,180.00 | 1,180.00 | 5.83% | 8,624,100 |
| Dec 24, 2025 | 1,130.00 | 1,140.00 | 1,115.00 | 1,115.00 | 1,115.00 | -1.33% | 1,922,800 |
| Dec 23, 2025 | 1,115.00 | 1,140.00 | 1,100.00 | 1,130.00 | 1,130.00 | 1.80% | 4,297,800 |
| Dec 22, 2025 | 1,095.00 | 1,115.00 | 1,090.00 | 1,110.00 | 1,110.00 | 1.37% | 1,626,700 |
| Dec 19, 2025 | 1,125.00 | 1,130.00 | 1,095.00 | 1,095.00 | 1,095.00 | -1.79% | 3,750,800 |
| Dec 18, 2025 | 1,135.00 | 1,135.00 | 1,110.00 | 1,115.00 | 1,115.00 | -1.76% | 2,374,800 |
| Dec 17, 2025 | 1,160.00 | 1,160.00 | 1,130.00 | 1,135.00 | 1,135.00 | -1.30% | 2,350,300 |
| Dec 16, 2025 | 1,165.00 | 1,165.00 | 1,110.00 | 1,150.00 | 1,150.00 | -1.29% | 4,850,100 |
| Dec 15, 2025 | 1,095.00 | 1,170.00 | 1,080.00 | 1,165.00 | 1,165.00 | 7.87% | 22,518,600 |
| Dec 12, 2025 | 1,055.00 | 1,095.00 | 1,055.00 | 1,080.00 | 1,080.00 | 1.89% | 3,611,300 |
| Dec 11, 2025 | 1,115.00 | 1,120.00 | 1,060.00 | 1,060.00 | 1,060.00 | -4.93% | 8,447,400 |
| Dec 10, 2025 | 1,120.00 | 1,135.00 | 1,105.00 | 1,115.00 | 1,115.00 | -0.45% | 4,603,200 |
| Dec 9, 2025 | 1,115.00 | 1,120.00 | 1,100.00 | 1,120.00 | 1,120.00 | 0.90% | 4,041,100 |
| Dec 8, 2025 | 1,095.00 | 1,140.00 | 1,095.00 | 1,110.00 | 1,110.00 | 1.37% | 6,611,600 |
| Dec 5, 2025 | 1,090.00 | 1,100.00 | 1,075.00 | 1,095.00 | 1,095.00 | 0.92% | 3,111,300 |
| 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 |