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 25 Jan 2022
41.50% Scripless = 737,777,800.000
Local Percentage
13.92%
Foreign Percentage
27.58%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
17 May 2021 0 1,545 1,515 1,530 1,297 197,970,000 77
19 May 2021 0 1,545 1,515 1,520 580 88,866,500 65
20 May 2021 0 1,525 1,510 1,510 2,181 329,936,000 83
21 May 2021 0 1,530 1,510 1,520 968 147,247,500 104
25 May 2021 0 1,475 1,440 1,450 621 90,932,500 89
27 May 2021 0 1,500 1,450 1,500 1,130 166,997,500 55
28 May 2021 0 1,500 1,500 1,500 1 150,000 1
02 Jun 2021 0 1,500 1,480 1,500 734 109,837,000 47
04 Jun 2021 0 1,520 1,500 1,505 226 34,048,000 23
07 Jun 2021 0 1,540 1,475 1,535 1,333 202,457,000 71
08 Jun 2021 0 1,580 1,520 1,540 1,370 211,061,500 55
09 Jun 2021 0 1,600 1,530 1,540 2,341 366,713,500 64
10 Jun 2021 0 1,555 1,540 1,550 1,000 154,636,500 41
11 Jun 2021 0 1,675 1,550 1,675 11,742 1,896,776,500 309
14 Jun 2021 0 1,790 1,675 1,740 6,710 1,151,655,500 349
15 Jun 2021 0 1,740 1,620 1,620 1,814 298,391,500 122
16 Jun 2021 0 1,700 1,555 1,695 3,498 579,310,500 159
18 Jun 2021 0 1,685 1,580 1,640 1,025 165,363,000 48
21 Jun 2021 0 1,640 1,560 1,560 485 76,642,500 101
22 Jun 2021 0 1,560 1,460 1,560 694 105,894,500 51
24 Jun 2021 0 1,600 1,475 1,495 2,574 383,416,500 92
25 Jun 2021 0 1,520 1,475 1,520 702 104,939,000 58
29 Jun 2021 0 1,525 1,480 1,480 1,354 203,126,000 70
30 Jun 2021 0 1,545 1,470 1,510 154 23,033,500 18
01 Jul 2021 0 1,530 1,405 1,510 2,733 403,416,000 144
02 Jul 2021 0 1,520 1,510 1,520 227 34,370,000 43
05 Jul 2021 0 1,515 1,500 1,510 427 64,232,500 40
06 Jul 2021 0 1,510 1,460 1,510 1,108 166,456,500 37
07 Jul 2021 0 1,510 1,470 1,500 179 26,762,000 21
09 Jul 2021 0 1,500 1,480 1,500 269 39,893,000 16
13 Jul 2021 0 1,500 1,495 1,495 248 37,086,000 23
16 Jul 2021 0 1,495 1,495 1,495 88 13,156,000 4
21 Jul 2021 0 1,500 1,470 1,500 631 93,223,500 52
27 Jul 2021 0 1,555 1,475 1,485 3,472 513,712,500 89
29 Jul 2021 0 1,520 1,465 1,520 995 147,085,000 58
30 Jul 2021 0 1,520 1,465 1,475 1,414 208,785,000 66
02 Aug 2021 0 1,500 1,470 1,480 1,398 208,319,500 40
04 Aug 2021 0 1,500 1,480 1,490 1,720 255,360,500 75
05 Aug 2021 0 1,500 1,480 1,500 364 54,249,500 23
09 Aug 2021 0 1,495 1,485 1,485 529 78,751,000 40
10 Aug 2021 0 1,485 1,475 1,485 754 111,829,500 29
12 Aug 2021 0 1,530 1,485 1,520 5,003 759,139,500 105
13 Aug 2021 0 1,580 1,500 1,580 4,194 649,864,000 205
16 Aug 2021 0 1,850 1,580 1,755 14,739 2,531,955,500 864
18 Aug 2021 0 1,775 1,700 1,750 6,129 1,070,100,000 448
19 Aug 2021 0 1,735 1,630 1,635 3,477 582,713,000 237
20 Aug 2021 0 1,635 1,525 1,560 1,241 196,033,000 108
23 Aug 2021 0 1,650 1,560 1,600 1,362 220,135,500 134
24 Aug 2021 0 1,615 1,560 1,580 2,333 368,415,500 121
25 Aug 2021 0 1,600 1,565 1,590 1,193 188,095,000 77
26 Aug 2021 0 1,670 1,580 1,650 1,385 224,188,000 78
30 Aug 2021 0 1,695 1,620 1,675 2,632 436,798,500 122
01 Sep 2021 0 1,715 1,620 1,705 3,496 592,015,500 145
02 Sep 2021 0 1,705 1,680 1,695 2,129 361,243,000 66
03 Sep 2021 0 1,700 1,650 1,680 1,557 262,615,000 68
06 Sep 2021 0 1,700 1,650 1,685 2,961 498,117,000 66
07 Sep 2021 0 1,685 1,655 1,655 2,797 467,384,500 55
08 Sep 2021 0 1,690 1,650 1,675 337 56,336,500 40
09 Sep 2021 0 1,675 1,655 1,670 524 87,331,500 24
10 Sep 2021 0 1,655 1,560 1,610 5,258 834,016,500 215
13 Sep 2021 0 1,610 1,580 1,610 460 73,806,000 33
14 Sep 2021 0 1,610 1,560 1,610 4,541 713,844,000 195
15 Sep 2021 0 1,610 1,560 1,565 2,448 384,494,500 190
16 Sep 2021 0 1,585 1,560 1,575 919 144,707,500 113
17 Sep 2021 0 1,605 1,565 1,605 1,218 193,255,500 64
20 Sep 2021 0 1,690 1,620 1,645 1,753 291,292,500 143
21 Sep 2021 0 1,650 1,605 1,645 2,470 399,928,500 143
22 Sep 2021 0 1,665 1,620 1,655 636 104,592,000 39
24 Sep 2021 0 1,665 1,640 1,640 685 113,164,500 39
27 Sep 2021 0 1,640 1,620 1,620 790 128,479,000 36
29 Sep 2021 0 1,600 1,570 1,570 907 143,521,000 78
30 Sep 2021 0 1,575 1,510 1,560 1,209 187,580,000 102
04 Oct 2021 0 1,635 1,585 1,620 2,780 449,159,000 106
05 Oct 2021 0 1,625 1,600 1,600 1,713 275,490,000 126
06 Oct 2021 0 1,620 1,595 1,620 693 111,452,500 52
07 Oct 2021 0 1,690 1,605 1,620 4,370 714,865,000 158
08 Oct 2021 0 1,800 1,620 1,800 7,090 1,209,322,500 371
11 Oct 2021 0 1,950 1,775 1,900 5,785 1,081,906,000 341
12 Oct 2021 0 1,900 1,780 1,845 2,968 550,410,000 176
13 Oct 2021 0 1,840 1,780 1,830 3,508 629,476,000 142
14 Oct 2021 0 1,900 1,825 1,890 4,146 778,264,000 159
15 Oct 2021 0 1,900 1,810 1,810 5,388 992,628,500 187
18 Oct 2021 0 1,980 1,810 1,880 10,689 2,033,813,000 377
19 Oct 2021 0 1,900 1,855 1,895 1,620 304,607,500 73
21 Oct 2021 0 1,905 1,855 1,895 3,343 627,600,000 124
22 Oct 2021 0 1,920 1,865 1,900 3,269 619,161,500 110
25 Oct 2021 0 2,020 1,890 2,020 5,676 1,124,122,000 231
26 Oct 2021 0 2,010 1,970 2,000 2,308 460,549,000 87
28 Oct 2021 0 2,020 1,970 2,000 1,047 207,986,500 71
29 Oct 2021 0 2,000 1,860 1,985 1,628 310,128,000 82
01 Nov 2021 0 1,970 1,865 1,865 1,260 238,819,000 119
02 Nov 2021 0 1,935 1,840 1,840 1,070 199,293,000 110
03 Nov 2021 0 1,930 1,840 1,925 777 144,723,500 65
04 Nov 2021 0 1,925 1,840 1,845 2,814 525,817,000 213
05 Nov 2021 0 1,845 1,780 1,785 3,203 577,135,500 221
08 Nov 2021 0 1,805 1,770 1,800 2,122 380,183,500 142
09 Nov 2021 0 1,810 1,780 1,780 4,944 885,998,000 232
10 Nov 2021 0 1,800 1,745 1,750 4,126 727,927,500 281
11 Nov 2021 0 1,760 1,700 1,725 2,281 392,059,000 210
12 Nov 2021 0 1,765 1,680 1,690 5,396 923,783,500 356
15 Nov 2021 0 1,660 1,575 1,655 9,892 1,589,879,500 509
16 Nov 2021 0 1,685 1,645 1,665 1,187 197,948,000 105
17 Nov 2021 0 1,675 1,660 1,665 1,798 299,680,000 47
18 Nov 2021 0 1,670 1,645 1,660 1,145 189,259,500 95
19 Nov 2021 0 1,680 1,630 1,670 1,512 252,093,000 87
22 Nov 2021 0 1,680 1,630 1,665 2,481 410,821,500 92
23 Nov 2021 0 1,670 1,600 1,630 4,355 707,200,500 192
24 Nov 2021 0 1,640 1,600 1,630 1,910 308,575,500 127
25 Nov 2021 0 1,680 1,630 1,655 1,583 261,522,000 112
26 Nov 2021 0 1,670 1,620 1,620 1,664 273,204,000 65
29 Nov 2021 0 1,625 1,595 1,610 3,302 529,673,500 119
30 Nov 2021 0 1,620 1,605 1,610 1,626 262,265,000 79
01 Dec 2021 0 1,615 1,600 1,610 2,806 450,071,000 55
02 Dec 2021 0 1,620 1,590 1,600 1,782 286,202,500 76
03 Dec 2021 0 1,610 1,600 1,605 383 61,473,500 42
06 Dec 2021 0 1,610 1,600 1,600 1,349 216,323,000 81
08 Dec 2021 0 1,610 1,570 1,595 9,482 1,499,162,500 229
10 Dec 2021 0 1,610 1,590 1,595 314 50,037,000 32
14 Dec 2021 0 1,615 1,595 1,610 2,010 323,433,500 65
16 Dec 2021 0 1,620 1,605 1,620 628 101,164,500 45
17 Dec 2021 0 1,620 1,585 1,600 1,509 242,243,000 52
20 Dec 2021 0 1,610 1,590 1,610 600 95,824,500 56
21 Dec 2021 0 1,605 1,590 1,595 325 51,954,000 37
23 Dec 2021 0 1,610 1,595 1,600 240 38,390,500 19
24 Dec 2021 0 1,610 1,595 1,595 252 40,301,000 32
27 Dec 2021 0 1,610 1,590 1,610 367 58,639,000 34
28 Dec 2021 0 1,610 1,590 1,600 859 137,218,500 88
29 Dec 2021 0 1,600 1,580 1,595 356 56,667,000 48
30 Dec 2021 0 1,620 1,590 1,595 894 143,325,000 40
03 Jan 2022 0 1,640 1,580 1,615 4,230 678,193,500 154
04 Jan 2022 0 1,635 1,600 1,625 2,218 357,289,000 99
05 Jan 2022 0 1,625 1,605 1,610 1,708 275,081,500 69
06 Jan 2022 0 1,615 1,600 1,600 3,769 603,513,500 64
07 Jan 2022 0 1,635 1,600 1,635 2,136 346,477,000 66
10 Jan 2022 0 1,780 1,635 1,735 9,663 1,660,683,000 380
11 Jan 2022 0 1,800 1,730 1,760 9,267 1,625,958,500 276
12 Jan 2022 0 1,780 1,655 1,710 7,543 1,314,396,000 157
13 Jan 2022 0 1,720 1,670 1,680 1,562 263,459,500 82
14 Jan 2022 0 1,680 1,645 1,665 1,727 287,061,500 94
17 Jan 2022 0 1,700 1,670 1,690 1,883 317,169,500 83
19 Jan 2022 0 1,680 1,650 1,660 332 55,277,500 39
20 Jan 2022 0 1,700 1,640 1,660 1,170 197,176,500 55
21 Jan 2022 0 1,665 1,630 1,640 831 136,423,000 75
24 Jan 2022 0 1,700 1,640 1,670 708 118,502,000 46
25 Jan 2022 0 1,680 1,635 1,640 1,507 249,733,000 101

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 TUGU : 52.2000441 IDR) 21 May 2021 25 May 2021 08 Jun 2021 Active
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