UK markets closed

PT Tugu Pratama Indonesia (TUGU.JK)

Jakarta - Jakarta Delayed price. Currency in IDR
Add to watchlist
0.0000-1,030.0000 (-100.00%)
At close: 04:11PM WIB
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in IDRDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20241,030.00001,070.00001,030.00001,055.00001,055.00004,545,300
27 Jun 20241,025.00001,035.00001,020.00001,030.00001,030.00001,523,000
26 Jun 20241,030.00001,035.00001,020.00001,025.00001,025.0000539,000
25 Jun 20241,030.00001,035.00001,020.00001,025.00001,025.00001,985,200
24 Jun 20241,030.00001,035.00001,025.00001,030.00001,030.00001,148,300
21 Jun 20241,015.00001,035.00001,010.00001,030.00001,030.00001,546,100
20 Jun 20241,005.00001,020.00001,000.00001,015.00001,015.00001,363,600
19 Jun 20241,010.00001,020.0000995.00001,005.00001,005.00002,769,400
14 Jun 20241,030.00001,035.00001,005.00001,010.00001,010.00002,045,300
13 Jun 20241,025.00001,035.00001,025.00001,030.00001,030.0000508,800
12 Jun 20241,035.00001,045.00001,020.00001,025.00001,025.00001,510,000
11 Jun 20241,050.00001,065.00001,035.00001,035.00001,035.00001,904,500
10 Jun 20241,050.00001,060.00001,040.00001,050.00001,050.00001,153,700
07 Jun 20241,045.00001,065.00001,035.00001,045.00001,045.00001,284,500
06 Jun 20241,045.00001,050.00001,035.00001,035.00001,035.00001,005,400
05 Jun 20241,050.00001,055.00001,035.00001,035.00001,035.00001,198,000
04 Jun 20241,055.00001,065.00001,040.00001,045.00001,045.00001,537,400
03 Jun 20241,055.00001,060.00001,045.00001,055.00001,055.00001,499,500
31 May 20241,050.00001,065.00001,040.00001,045.00001,045.00002,517,200
30 May 20241,045.00001,050.00001,025.00001,050.00001,050.00002,766,700
29 May 20241,060.00001,060.00001,025.00001,045.00001,045.00002,581,900
28 May 20241,050.00001,065.00001,045.00001,045.00001,045.00001,921,500
27 May 20241,085.00001,085.00001,050.00001,050.00001,050.00002,571,800
22 May 20241,090.00001,095.00001,085.00001,085.00001,085.0000946,000
21 May 20241,105.00001,120.00001,075.00001,090.00001,090.00003,144,800
20 May 20241,105.00001,140.00001,100.00001,105.00001,105.00002,463,500
17 May 20241,105.00001,115.00001,090.00001,105.00001,105.00002,076,100
16 May 20241,050.00001,125.00001,040.00001,105.00001,105.00007,903,100
15 May 20241,050.00001,050.00001,040.00001,045.00001,045.00001,832,200
14 May 20241,050.00001,050.00001,035.00001,045.00001,045.00002,922,800
13 May 20241,140.00001,140.00001,035.00001,050.00001,050.00007,729,700
13 May 2024123.25628 Dividend
08 May 20241,200.00001,205.00001,150.00001,170.00001,046.743721,340,400
07 May 20241,205.00001,215.00001,185.00001,190.00001,064.63677,999,000
06 May 20241,190.00001,215.00001,190.00001,205.00001,078.05659,335,400
03 May 20241,185.00001,200.00001,165.00001,190.00001,064.63678,856,600
02 May 20241,185.00001,200.00001,160.00001,175.00001,051.21695,440,300
30 Apr 20241,160.00001,200.00001,145.00001,185.00001,060.16357,625,600
29 Apr 20241,220.00001,240.00001,140.00001,160.00001,037.797114,272,000
26 Apr 20241,240.00001,250.00001,200.00001,220.00001,091.47634,249,100
25 Apr 20241,245.00001,245.00001,225.00001,240.00001,109.36942,694,900
24 Apr 20241,245.00001,260.00001,235.00001,245.00001,113.84272,230,400
23 Apr 20241,230.00001,255.00001,230.00001,245.00001,113.84272,123,100
22 Apr 20241,215.00001,235.00001,210.00001,230.00001,100.42292,739,000
19 Apr 20241,245.00001,260.00001,190.00001,225.00001,095.94966,355,200
18 Apr 20241,235.00001,245.00001,225.00001,245.00001,113.84273,058,400
17 Apr 20241,250.00001,260.00001,225.00001,235.00001,104.89612,958,400
16 Apr 20241,275.00001,275.00001,200.00001,245.00001,113.84277,112,100
05 Apr 20241,245.00001,285.00001,235.00001,275.00001,140.68237,407,700
04 Apr 20241,230.00001,260.00001,225.00001,245.00001,113.84274,875,700
03 Apr 20241,215.00001,235.00001,200.00001,230.00001,100.42294,384,700
02 Apr 20241,170.00001,215.00001,165.00001,215.00001,087.00316,203,000
01 Apr 20241,185.00001,205.00001,145.00001,170.00001,046.74375,369,300
28 Mar 20241,245.00001,245.00001,185.00001,185.00001,060.16355,316,300
27 Mar 20241,190.00001,250.00001,185.00001,200.00001,073.58339,884,900
26 Mar 20241,180.00001,180.00001,150.00001,170.00001,046.74371,797,900
25 Mar 20241,190.00001,190.00001,165.00001,165.00001,042.27042,790,600
22 Mar 20241,150.00001,180.00001,150.00001,175.00001,051.21694,332,500
21 Mar 20241,145.00001,160.00001,135.00001,145.00001,024.37732,526,200
20 Mar 20241,125.00001,150.00001,125.00001,145.00001,024.37732,005,100
19 Mar 20241,130.00001,135.00001,115.00001,125.00001,006.48431,359,400
18 Mar 20241,115.00001,145.00001,105.00001,130.00001,010.95764,345,700
15 Mar 20241,100.00001,115.00001,090.00001,100.0000984.11803,206,600
14 Mar 20241,130.00001,135.00001,095.00001,095.0000979.644711,280,500
13 Mar 20241,145.00001,160.00001,125.00001,135.00001,015.43082,496,300
08 Mar 20241,155.00001,160.00001,130.00001,145.00001,024.37731,479,300
07 Mar 20241,130.00001,155.00001,125.00001,155.00001,033.32391,196,800
06 Mar 20241,130.00001,155.00001,120.00001,130.00001,010.95761,941,800
05 Mar 20241,130.00001,145.00001,120.00001,140.00001,019.90411,787,000
04 Mar 20241,140.00001,150.00001,125.00001,130.00001,010.95762,876,700
01 Mar 20241,150.00001,150.00001,135.00001,140.00001,019.90411,414,100
29 Feb 20241,165.00001,165.00001,130.00001,150.00001,028.85061,589,100
28 Feb 20241,155.00001,170.00001,150.00001,160.00001,037.79711,122,000
27 Feb 20241,155.00001,165.00001,145.00001,155.00001,033.32391,502,500
26 Feb 20241,175.00001,175.00001,150.00001,155.00001,033.32392,254,200
23 Feb 20241,195.00001,195.00001,170.00001,175.00001,051.21691,498,900
22 Feb 20241,180.00001,195.00001,175.00001,185.00001,060.16351,486,100
21 Feb 20241,195.00001,225.00001,175.00001,180.00001,055.69027,441,900
20 Feb 20241,175.00001,200.00001,165.00001,195.00001,069.11003,426,100
19 Feb 20241,200.00001,200.00001,140.00001,175.00001,051.21694,235,400
16 Feb 20241,175.00001,190.00001,150.00001,175.00001,051.21696,375,000
15 Feb 20241,125.00001,160.00001,120.00001,140.00001,019.90416,436,000
13 Feb 20241,090.00001,140.00001,090.00001,125.00001,006.48435,346,500
12 Feb 20241,075.00001,100.00001,075.00001,080.0000966.22491,358,700
07 Feb 20241,085.00001,095.00001,075.00001,075.0000961.7517894,400
06 Feb 20241,090.00001,115.00001,085.00001,085.0000970.69821,401,200
05 Feb 20241,095.00001,110.00001,075.00001,090.0000975.17142,994,200
02 Feb 20241,090.00001,100.00001,065.00001,080.0000966.22492,302,400
01 Feb 20241,050.00001,115.00001,050.00001,090.0000975.17143,665,600
31 Jan 20241,080.00001,080.00001,035.00001,035.0000925.96561,448,500
30 Jan 20241,035.00001,060.00001,030.00001,055.0000943.85861,689,100
29 Jan 20241,040.00001,050.00001,025.00001,025.0000917.01901,154,600
26 Jan 20241,060.00001,060.00001,025.00001,040.0000930.4388979,600
25 Jan 20241,035.00001,055.00001,020.00001,050.0000939.3854709,600
24 Jan 20241,045.00001,050.00001,020.00001,025.0000917.01901,200,400
23 Jan 20241,075.00001,075.00001,035.00001,045.0000934.91212,762,800
22 Jan 20241,090.00001,115.00001,075.00001,075.0000961.75171,688,500
19 Jan 20241,095.00001,110.00001,085.00001,100.0000984.11802,408,000
18 Jan 20241,075.00001,100.00001,075.00001,095.0000979.64471,589,000
17 Jan 20241,095.00001,095.00001,070.00001,075.0000961.75171,449,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...