Efek Terdaftar

ASURANSI TUGU PRATAMA INDONESIA Tbk, PT

Security name
ASURANSI TUGU PRATAMA INDONESIA Tbk
Issuer
ASURANSI TUGU PRATAMA INDONESIA Tbk, PT
ISIN Code
ID1000143506
Short Code
TUGU
Type
Saham Biasa
Listing Date
28 Mei 2018
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
177,777,800.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
INSURANCE
Number of Securities
1,777,777,800 (Total)
As of 11 May 2021
41.50% Scripless = 737,777,800.000
Local Percentage
17.56%
Foreign Percentage
23.94%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 2,770 2,670 2,670 364 100,458,000 44
26 May 2020 0 2,790 2,600 2,600 267 70,464,000 15
27 May 2020 0 2,690 2,610 2,690 501 134,761,000 6
28 May 2020 0 2,680 2,520 2,680 929 245,556,000 47
29 May 2020 0 2,850 2,520 2,820 1,436 397,465,000 66
02 Jun 2020 0 2,820 2,680 2,820 107 29,984,000 10
03 Jun 2020 0 2,870 2,690 2,870 125 34,772,000 23
04 Jun 2020 0 2,890 2,760 2,890 10 2,873,000 5
05 Jun 2020 0 2,890 2,760 2,890 91 25,922,000 13
08 Jun 2020 0 2,900 2,770 2,850 125 35,234,000 32
09 Jun 2020 0 2,800 2,720 2,760 191 52,665,000 42
10 Jun 2020 0 2,800 2,660 2,800 166 46,202,000 11
11 Jun 2020 0 2,850 2,700 2,850 86 23,774,000 26
15 Jun 2020 0 2,860 2,780 2,860 36 10,192,000 10
17 Jun 2020 0 2,800 2,680 2,700 305 82,803,000 53
18 Jun 2020 0 2,730 2,600 2,690 158 42,487,000 30
19 Jun 2020 0 2,690 2,620 2,690 19 5,020,000 7
23 Jun 2020 0 2,700 2,600 2,700 14 3,768,000 5
24 Jun 2020 0 2,770 2,700 2,770 111 30,041,000 8
25 Jun 2020 0 2,770 2,770 2,770 1 277,000 1
26 Jun 2020 0 2,700 2,630 2,680 81 21,424,000 20
29 Jun 2020 0 2,680 2,680 2,680 3 804,000 2
30 Jun 2020 0 2,750 2,650 2,650 6 1,600,000 3
01 Jul 2020 0 2,700 2,700 2,700 105 28,350,000 2
02 Jul 2020 0 0 0 0 0 0 0
03 Jul 2020 0 2,700 2,680 2,680 115 30,990,000 12
06 Jul 2020 0 2,820 2,700 2,750 597 163,461,000 41
07 Jul 2020 0 2,900 2,730 2,730 92 25,512,000 14
08 Jul 2020 0 2,780 2,730 2,770 273 75,035,000 52
09 Jul 2020 0 2,770 2,700 2,710 64 17,376,000 23
17 Jul 2020 0 2,710 2,600 2,710 172 46,029,000 19
20 Jul 2020 0 2,700 2,640 2,680 79 21,002,000 11
21 Jul 2020 0 2,680 2,670 2,680 53 14,201,000 5
22 Jul 2020 0 2,690 2,600 2,690 27 7,120,000 9
23 Jul 2020 0 2,690 2,690 2,690 11 2,959,000 2
24 Jul 2020 0 2,730 2,610 2,730 66 17,965,000 8
27 Jul 2020 0 2,750 2,600 2,740 148 39,945,000 22
29 Jul 2020 0 2,760 2,560 2,760 1,545 412,653,000 83
30 Jul 2020 0 2,740 2,630 2,740 23 6,261,000 6
03 Aug 2020 0 2,690 2,650 2,690 119 31,790,000 20
04 Aug 2020 0 2,730 2,690 2,730 22 5,934,000 3
05 Aug 2020 0 2,700 2,600 2,600 1,100 286,598,000 42
06 Aug 2020 0 2,600 2,420 2,420 1,042 256,051,000 94
11 Aug 2020 0 2,450 2,440 2,440 74 18,060,000 5
12 Aug 2020 0 2,550 2,410 2,550 65 16,517,000 8
13 Aug 2020 0 2,550 2,540 2,540 79 20,103,000 10
14 Aug 2020 0 2,560 2,540 2,560 42 10,750,000 6
18 Aug 2020 0 2,600 2,470 2,600 59 15,314,000 9
19 Aug 2020 0 2,600 2,500 2,600 30 7,749,000 13
25 Aug 2020 0 2,500 2,420 2,420 89 21,726,000 12
27 Aug 2020 0 2,510 2,420 2,430 175 42,634,000 40
28 Aug 2020 0 2,440 2,260 2,260 839 198,129,000 51
31 Aug 2020 0 2,490 2,200 2,490 87 20,229,000 22
01 Sep 2020 0 2,480 2,320 2,320 168 39,030,000 22
02 Sep 2020 0 2,310 2,160 2,230 1,300 284,096,000 125
03 Sep 2020 0 2,210 2,080 2,080 2,434 508,161,000 93
04 Sep 2020 0 2,080 1,935 2,080 1,033 202,768,500 102
07 Sep 2020 0 2,080 1,935 1,935 781 151,149,000 64
08 Sep 2020 0 1,950 1,800 1,800 2,696 487,590,000 151
10 Sep 2020 0 1,620 1,560 1,560 197 30,787,000 36
11 Sep 2020 0 1,575 1,455 1,455 450 65,829,500 74
14 Sep 2020 0 1,700 1,505 1,555 734 114,819,000 57
15 Sep 2020 0 1,690 1,450 1,470 377 57,092,500 60
16 Sep 2020 0 1,525 1,400 1,400 1,792 256,756,000 63
17 Sep 2020 0 1,405 1,305 1,305 2,397 321,484,500 168
18 Sep 2020 0 1,345 1,225 1,305 1,383 178,983,000 61
21 Sep 2020 0 1,400 1,300 1,400 90 12,158,000 31
23 Sep 2020 0 1,730 1,295 1,695 1,771 238,330,000 116
24 Sep 2020 0 1,695 1,590 1,595 279 44,773,500 28
25 Sep 2020 0 1,490 1,485 1,485 97 14,405,000 27
29 Sep 2020 0 1,450 1,295 1,295 724 93,955,000 84
30 Sep 2020 0 1,390 1,290 1,355 141 18,377,500 23
01 Oct 2020 0 1,350 1,295 1,345 122 16,345,000 17
02 Oct 2020 0 1,390 1,345 1,350 32 4,360,000 9
05 Oct 2020 0 1,405 1,265 1,360 129 17,142,000 65
06 Oct 2020 0 1,400 1,295 1,390 334 44,559,000 69
07 Oct 2020 0 1,420 1,340 1,350 217 29,454,000 36
08 Oct 2020 0 1,400 1,390 1,395 103 14,415,000 8
09 Oct 2020 0 1,420 1,365 1,400 147 20,177,500 16
12 Oct 2020 0 1,440 1,370 1,380 850 116,813,500 31
14 Oct 2020 0 1,425 1,305 1,305 2,691 356,519,000 146
15 Oct 2020 0 1,350 1,300 1,300 1,524 198,916,500 65
19 Oct 2020 0 1,330 1,300 1,300 107 13,958,500 29
20 Oct 2020 0 1,300 1,280 1,295 192 24,820,500 27
22 Oct 2020 0 1,305 1,265 1,295 423 53,675,000 34
23 Oct 2020 0 1,300 1,270 1,300 98 12,640,500 19
26 Oct 2020 0 1,315 1,285 1,315 24 3,114,000 10
27 Oct 2020 0 1,315 1,260 1,310 1,118 142,281,500 71
02 Nov 2020 0 1,400 1,285 1,325 2,143 291,150,500 59
04 Nov 2020 0 1,360 1,300 1,350 687 92,882,500 50
09 Nov 2020 0 1,360 1,300 1,335 687 90,552,500 60
10 Nov 2020 0 1,445 1,320 1,440 1,389 187,474,500 59
11 Nov 2020 0 1,510 1,380 1,380 497 70,018,500 69
12 Nov 2020 0 1,450 1,380 1,400 174 24,353,000 35
13 Nov 2020 0 1,440 1,370 1,370 1,005 138,373,000 67
16 Nov 2020 0 1,440 1,335 1,335 1,968 266,666,500 183
18 Nov 2020 0 1,690 1,395 1,630 3,778 573,697,500 390
19 Nov 2020 0 1,910 1,630 1,735 3,943 696,122,500 372
20 Nov 2020 0 1,770 1,615 1,615 1,372 224,086,500 251
24 Nov 2020 0 1,665 1,620 1,630 488 79,787,000 62
25 Nov 2020 0 1,675 1,615 1,615 769 127,241,500 65
26 Nov 2020 0 1,645 1,615 1,615 141 22,860,500 36
30 Nov 2020 0 1,710 1,620 1,645 1,525 252,110,500 75
01 Dec 2020 0 1,650 1,615 1,620 190 30,716,500 41
02 Dec 2020 0 1,690 1,620 1,690 638 106,758,500 50
03 Dec 2020 0 1,750 1,670 1,720 746 127,584,000 78
04 Dec 2020 0 1,735 1,650 1,710 128 21,821,500 35
07 Dec 2020 0 1,790 1,710 1,775 719 126,325,500 68
08 Dec 2020 0 2,020 1,775 2,020 1,849 350,331,500 164
10 Dec 2020 0 2,170 2,020 2,070 2,826 585,877,000 172
11 Dec 2020 0 2,080 2,000 2,070 311 63,122,000 56
14 Dec 2020 0 2,070 1,995 2,050 1,765 355,271,500 74
15 Dec 2020 0 2,050 1,985 1,990 692 138,530,000 75
16 Dec 2020 0 2,050 1,995 1,995 803 161,591,500 68
17 Dec 2020 0 2,040 1,900 1,900 2,132 411,395,000 132
18 Dec 2020 0 2,010 1,880 1,885 2,312 438,816,000 137
21 Dec 2020 0 1,980 1,880 1,940 755 143,302,000 63
22 Dec 2020 0 1,940 1,880 1,915 1,152 218,860,000 82
23 Dec 2020 0 1,950 1,830 1,830 1,075 199,597,500 117
28 Dec 2020 0 1,900 1,830 1,900 255 48,248,000 31
30 Dec 2020 0 1,940 1,860 1,870 449 84,130,500 73
05 Jan 2021 0 1,950 1,860 1,920 136 26,027,000 34
07 Jan 2021 0 1,895 1,845 1,895 51 9,564,000 23
08 Jan 2021 0 1,930 1,770 1,790 2,743 496,595,000 209
11 Jan 2021 0 1,900 1,775 1,800 2,287 410,446,000 119
12 Jan 2021 0 1,840 1,780 1,795 566 101,303,000 71
13 Jan 2021 0 1,810 1,790 1,800 638 114,640,500 73
18 Jan 2021 0 1,840 1,785 1,785 761 136,261,000 81
19 Jan 2021 0 1,840 1,750 1,760 1,931 339,422,500 63
20 Jan 2021 0 1,765 1,720 1,745 795 139,664,000 91
22 Jan 2021 0 1,830 1,720 1,800 901 159,439,500 98
25 Jan 2021 0 1,790 1,725 1,735 194 33,856,000 38
27 Jan 2021 0 1,695 1,590 1,645 768 126,822,500 53
29 Jan 2021 0 1,650 1,510 1,560 9,175 1,391,220,500 43
01 Feb 2021 0 1,645 1,550 1,600 676 108,025,500 38
03 Feb 2021 0 1,615 1,610 1,610 415 67,005,000 30
10 Feb 2021 0 1,665 1,605 1,660 27 4,384,500 16
16 Feb 2021 0 1,690 1,650 1,660 267 44,970,000 27
17 Feb 2021 0 1,690 1,660 1,685 690 115,630,500 35
22 Feb 2021 0 1,645 1,600 1,605 228 36,685,000 44
24 Feb 2021 0 1,640 1,610 1,610 633 102,442,000 23
25 Feb 2021 0 1,690 1,600 1,600 3,130 502,850,000 61
26 Feb 2021 0 1,640 1,600 1,600 848 135,691,500 32
02 Mar 2021 0 1,685 1,500 1,510 11,068 1,674,801,000 182
04 Mar 2021 0 1,555 1,525 1,525 308 47,159,500 77
05 Mar 2021 0 1,545 1,500 1,530 412 62,594,000 23
09 Mar 2021 0 1,550 1,520 1,550 174 26,565,500 42
16 Mar 2021 0 1,710 1,545 1,635 853 137,531,500 77
17 Mar 2021 0 1,635 1,590 1,610 609 97,791,500 36
18 Mar 2021 0 1,630 1,575 1,620 624 99,748,000 34
23 Mar 2021 0 1,600 1,570 1,600 162 25,697,500 24
24 Mar 2021 0 1,600 1,575 1,585 57 9,012,500 15
25 Mar 2021 0 1,595 1,565 1,595 161 25,283,000 22
26 Mar 2021 0 1,610 1,585 1,585 51 8,147,000 15
30 Mar 2021 0 1,600 1,560 1,580 139 21,938,500 15
01 Apr 2021 0 1,570 1,530 1,570 86 13,458,000 13
05 Apr 2021 0 1,590 1,550 1,560 81 12,704,000 10
06 Apr 2021 0 1,590 1,560 1,580 265 41,472,000 27
07 Apr 2021 0 1,585 1,470 1,510 8,331 1,231,052,500 389
08 Apr 2021 0 1,520 1,445 1,450 7,045 1,022,706,500 184
09 Apr 2021 0 1,495 1,430 1,430 2,784 402,214,500 154
12 Apr 2021 0 1,540 1,425 1,455 2,871 414,580,500 114
13 Apr 2021 0 1,455 1,425 1,450 171 24,638,500 38
14 Apr 2021 0 1,490 1,450 1,490 196 28,723,000 26
20 Apr 2021 0 1,465 1,430 1,455 344 49,800,000 38
21 Apr 2021 0 1,455 1,430 1,455 389 56,336,500 18
22 Apr 2021 0 1,455 1,435 1,455 114 16,447,500 15
23 Apr 2021 0 1,455 1,450 1,455 591 85,963,500 29
26 Apr 2021 0 1,465 1,455 1,460 2,235 326,169,500 55
27 Apr 2021 0 1,470 1,460 1,465 1,374 201,057,000 35
28 Apr 2021 0 1,600 1,465 1,545 1,430 214,126,500 93
30 Apr 2021 0 1,545 1,500 1,500 369 55,390,500 14
03 May 2021 0 1,700 1,500 1,550 1,081 166,271,000 81
04 May 2021 0 1,550 1,505 1,525 617 94,018,500 39
07 May 2021 0 1,560 1,500 1,525 446 68,200,500 48
10 May 2021 0 1,600 1,500 1,530 1,403 215,997,000 114
11 May 2021 0 1,545 1,425 1,540 931 137,533,500 94

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 15 Apr 2021 10 May 2021 Active
Proxy Voting   - 23 Nov 2020 16 Dec 2020 Active
Cash Dividend (1000000 TUGU : 77405387 IDR) 08 Jul 2020 10 Jul 2020 30 Jul 2020 Active
Proxy Voting   - 05 Jun 2020 30 Jun 2020 Active
Proxy Voting   - 30 Mar 2020 22 Apr 2020 Cancelled
Cash Dividend (1 TUGU : 41.6 IDR) 03 May 2019 07 May 2019 24 May 2019 Active
Proxy Voting   - 01 Apr 2019 24 Apr 2019 Active
Proxy Voting   - 09 Nov 2018 06 Dec 2018 Active