PT Asuransi Tugu Pratama Indonesia Tbk (TUGU.JK)
Jakarta - Jakarta Precio retrasado. Moneda en IDR.
Añadir a la lista de seguimiento
Al cierre: 04:11PM WIB
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en IDRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 1,030.00 | 1,070.00 | 1,030.00 | 1,055.00 | 1,055.00 | 4,545,300 |
| 27 jun 2024 | 1,025.00 | 1,035.00 | 1,020.00 | 1,030.00 | 1,030.00 | 1,523,000 |
| 26 jun 2024 | 1,030.00 | 1,035.00 | 1,020.00 | 1,025.00 | 1,025.00 | 539,000 |
| 25 jun 2024 | 1,030.00 | 1,035.00 | 1,020.00 | 1,025.00 | 1,025.00 | 1,985,200 |
| 24 jun 2024 | 1,030.00 | 1,035.00 | 1,025.00 | 1,030.00 | 1,030.00 | 1,148,300 |
| 21 jun 2024 | 1,015.00 | 1,035.00 | 1,010.00 | 1,030.00 | 1,030.00 | 1,546,100 |
| 20 jun 2024 | 1,005.00 | 1,020.00 | 1,000.00 | 1,015.00 | 1,015.00 | 1,363,600 |
| 19 jun 2024 | 1,010.00 | 1,020.00 | 995.00 | 1,005.00 | 1,005.00 | 2,769,400 |
| 14 jun 2024 | 1,030.00 | 1,035.00 | 1,005.00 | 1,010.00 | 1,010.00 | 2,045,300 |
| 13 jun 2024 | 1,025.00 | 1,035.00 | 1,025.00 | 1,030.00 | 1,030.00 | 508,800 |
| 12 jun 2024 | 1,035.00 | 1,045.00 | 1,020.00 | 1,025.00 | 1,025.00 | 1,510,000 |
| 11 jun 2024 | 1,050.00 | 1,065.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,904,500 |
| 10 jun 2024 | 1,050.00 | 1,060.00 | 1,040.00 | 1,050.00 | 1,050.00 | 1,153,700 |
| 07 jun 2024 | 1,045.00 | 1,065.00 | 1,035.00 | 1,045.00 | 1,045.00 | 1,284,500 |
| 06 jun 2024 | 1,045.00 | 1,050.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,005,400 |
| 05 jun 2024 | 1,050.00 | 1,055.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,198,000 |
| 04 jun 2024 | 1,055.00 | 1,065.00 | 1,040.00 | 1,045.00 | 1,045.00 | 1,537,400 |
| 03 jun 2024 | 1,055.00 | 1,060.00 | 1,045.00 | 1,055.00 | 1,055.00 | 1,499,500 |
| 31 may 2024 | 1,050.00 | 1,065.00 | 1,040.00 | 1,045.00 | 1,045.00 | 2,517,200 |
| 30 may 2024 | 1,045.00 | 1,050.00 | 1,025.00 | 1,050.00 | 1,050.00 | 2,766,700 |
| 29 may 2024 | 1,060.00 | 1,060.00 | 1,025.00 | 1,045.00 | 1,045.00 | 2,581,900 |
| 28 may 2024 | 1,050.00 | 1,065.00 | 1,045.00 | 1,045.00 | 1,045.00 | 1,921,500 |
| 27 may 2024 | 1,085.00 | 1,085.00 | 1,050.00 | 1,050.00 | 1,050.00 | 2,571,800 |
| 22 may 2024 | 1,090.00 | 1,095.00 | 1,085.00 | 1,085.00 | 1,085.00 | 946,000 |
| 21 may 2024 | 1,105.00 | 1,120.00 | 1,075.00 | 1,090.00 | 1,090.00 | 3,144,800 |
| 20 may 2024 | 1,105.00 | 1,140.00 | 1,100.00 | 1,105.00 | 1,105.00 | 2,463,500 |
| 17 may 2024 | 1,105.00 | 1,115.00 | 1,090.00 | 1,105.00 | 1,105.00 | 2,076,100 |
| 16 may 2024 | 1,050.00 | 1,125.00 | 1,040.00 | 1,105.00 | 1,105.00 | 7,903,100 |
| 15 may 2024 | 1,050.00 | 1,050.00 | 1,040.00 | 1,045.00 | 1,045.00 | 1,832,200 |
| 14 may 2024 | 1,050.00 | 1,050.00 | 1,035.00 | 1,045.00 | 1,045.00 | 2,922,800 |
| 13 may 2024 | 1,140.00 | 1,140.00 | 1,035.00 | 1,050.00 | 1,050.00 | 7,729,700 |
| 13 may 2024 | 123.25628 Dividendo | |||||
| 08 may 2024 | 1,200.00 | 1,205.00 | 1,150.00 | 1,170.00 | 1,046.74 | 21,340,400 |
| 07 may 2024 | 1,205.00 | 1,215.00 | 1,185.00 | 1,190.00 | 1,064.64 | 7,999,000 |
| 06 may 2024 | 1,190.00 | 1,215.00 | 1,190.00 | 1,205.00 | 1,078.06 | 9,335,400 |
| 03 may 2024 | 1,185.00 | 1,200.00 | 1,165.00 | 1,190.00 | 1,064.64 | 8,856,600 |
| 02 may 2024 | 1,185.00 | 1,200.00 | 1,160.00 | 1,175.00 | 1,051.22 | 5,440,300 |
| 30 abr 2024 | 1,160.00 | 1,200.00 | 1,145.00 | 1,185.00 | 1,060.16 | 7,625,600 |
| 29 abr 2024 | 1,220.00 | 1,240.00 | 1,140.00 | 1,160.00 | 1,037.80 | 14,272,000 |
| 26 abr 2024 | 1,240.00 | 1,250.00 | 1,200.00 | 1,220.00 | 1,091.48 | 4,249,100 |
| 25 abr 2024 | 1,245.00 | 1,245.00 | 1,225.00 | 1,240.00 | 1,109.37 | 2,694,900 |
| 24 abr 2024 | 1,245.00 | 1,260.00 | 1,235.00 | 1,245.00 | 1,113.84 | 2,230,400 |
| 23 abr 2024 | 1,230.00 | 1,255.00 | 1,230.00 | 1,245.00 | 1,113.84 | 2,123,100 |
| 22 abr 2024 | 1,215.00 | 1,235.00 | 1,210.00 | 1,230.00 | 1,100.42 | 2,739,000 |
| 19 abr 2024 | 1,245.00 | 1,260.00 | 1,190.00 | 1,225.00 | 1,095.95 | 6,355,200 |
| 18 abr 2024 | 1,235.00 | 1,245.00 | 1,225.00 | 1,245.00 | 1,113.84 | 3,058,400 |
| 17 abr 2024 | 1,250.00 | 1,260.00 | 1,225.00 | 1,235.00 | 1,104.90 | 2,958,400 |
| 16 abr 2024 | 1,275.00 | 1,275.00 | 1,200.00 | 1,245.00 | 1,113.84 | 7,112,100 |
| 05 abr 2024 | 1,245.00 | 1,285.00 | 1,235.00 | 1,275.00 | 1,140.68 | 7,407,700 |
| 04 abr 2024 | 1,230.00 | 1,260.00 | 1,225.00 | 1,245.00 | 1,113.84 | 4,875,700 |
| 03 abr 2024 | 1,215.00 | 1,235.00 | 1,200.00 | 1,230.00 | 1,100.42 | 4,384,700 |
| 02 abr 2024 | 1,170.00 | 1,215.00 | 1,165.00 | 1,215.00 | 1,087.00 | 6,203,000 |
| 01 abr 2024 | 1,185.00 | 1,205.00 | 1,145.00 | 1,170.00 | 1,046.74 | 5,369,300 |
| 28 mar 2024 | 1,245.00 | 1,245.00 | 1,185.00 | 1,185.00 | 1,060.16 | 5,316,300 |
| 27 mar 2024 | 1,190.00 | 1,250.00 | 1,185.00 | 1,200.00 | 1,073.58 | 9,884,900 |
| 26 mar 2024 | 1,180.00 | 1,180.00 | 1,150.00 | 1,170.00 | 1,046.74 | 1,797,900 |
| 25 mar 2024 | 1,190.00 | 1,190.00 | 1,165.00 | 1,165.00 | 1,042.27 | 2,790,600 |
| 22 mar 2024 | 1,150.00 | 1,180.00 | 1,150.00 | 1,175.00 | 1,051.22 | 4,332,500 |
| 21 mar 2024 | 1,145.00 | 1,160.00 | 1,135.00 | 1,145.00 | 1,024.38 | 2,526,200 |
| 20 mar 2024 | 1,125.00 | 1,150.00 | 1,125.00 | 1,145.00 | 1,024.38 | 2,005,100 |
| 19 mar 2024 | 1,130.00 | 1,135.00 | 1,115.00 | 1,125.00 | 1,006.48 | 1,359,400 |
| 18 mar 2024 | 1,115.00 | 1,145.00 | 1,105.00 | 1,130.00 | 1,010.96 | 4,345,700 |
| 15 mar 2024 | 1,100.00 | 1,115.00 | 1,090.00 | 1,100.00 | 984.12 | 3,206,600 |
| 14 mar 2024 | 1,130.00 | 1,135.00 | 1,095.00 | 1,095.00 | 979.64 | 11,280,500 |
| 13 mar 2024 | 1,145.00 | 1,160.00 | 1,125.00 | 1,135.00 | 1,015.43 | 2,496,300 |
| 08 mar 2024 | 1,155.00 | 1,160.00 | 1,130.00 | 1,145.00 | 1,024.38 | 1,479,300 |
| 07 mar 2024 | 1,130.00 | 1,155.00 | 1,125.00 | 1,155.00 | 1,033.32 | 1,196,800 |
| 06 mar 2024 | 1,130.00 | 1,155.00 | 1,120.00 | 1,130.00 | 1,010.96 | 1,941,800 |
| 05 mar 2024 | 1,130.00 | 1,145.00 | 1,120.00 | 1,140.00 | 1,019.90 | 1,787,000 |
| 04 mar 2024 | 1,140.00 | 1,150.00 | 1,125.00 | 1,130.00 | 1,010.96 | 2,876,700 |
| 01 mar 2024 | 1,150.00 | 1,150.00 | 1,135.00 | 1,140.00 | 1,019.90 | 1,414,100 |
| 29 feb 2024 | 1,165.00 | 1,165.00 | 1,130.00 | 1,150.00 | 1,028.85 | 1,589,100 |
| 28 feb 2024 | 1,155.00 | 1,170.00 | 1,150.00 | 1,160.00 | 1,037.80 | 1,122,000 |
| 27 feb 2024 | 1,155.00 | 1,165.00 | 1,145.00 | 1,155.00 | 1,033.32 | 1,502,500 |
| 26 feb 2024 | 1,175.00 | 1,175.00 | 1,150.00 | 1,155.00 | 1,033.32 | 2,254,200 |
| 23 feb 2024 | 1,195.00 | 1,195.00 | 1,170.00 | 1,175.00 | 1,051.22 | 1,498,900 |
| 22 feb 2024 | 1,180.00 | 1,195.00 | 1,175.00 | 1,185.00 | 1,060.16 | 1,486,100 |
| 21 feb 2024 | 1,195.00 | 1,225.00 | 1,175.00 | 1,180.00 | 1,055.69 | 7,441,900 |
| 20 feb 2024 | 1,175.00 | 1,200.00 | 1,165.00 | 1,195.00 | 1,069.11 | 3,426,100 |
| 19 feb 2024 | 1,200.00 | 1,200.00 | 1,140.00 | 1,175.00 | 1,051.22 | 4,235,400 |
| 16 feb 2024 | 1,175.00 | 1,190.00 | 1,150.00 | 1,175.00 | 1,051.22 | 6,375,000 |
| 15 feb 2024 | 1,125.00 | 1,160.00 | 1,120.00 | 1,140.00 | 1,019.90 | 6,436,000 |
| 13 feb 2024 | 1,090.00 | 1,140.00 | 1,090.00 | 1,125.00 | 1,006.48 | 5,346,500 |
| 12 feb 2024 | 1,075.00 | 1,100.00 | 1,075.00 | 1,080.00 | 966.22 | 1,358,700 |
| 07 feb 2024 | 1,085.00 | 1,095.00 | 1,075.00 | 1,075.00 | 961.75 | 894,400 |
| 06 feb 2024 | 1,090.00 | 1,115.00 | 1,085.00 | 1,085.00 | 970.70 | 1,401,200 |
| 05 feb 2024 | 1,095.00 | 1,110.00 | 1,075.00 | 1,090.00 | 975.17 | 2,994,200 |
| 02 feb 2024 | 1,090.00 | 1,100.00 | 1,065.00 | 1,080.00 | 966.22 | 2,302,400 |
| 01 feb 2024 | 1,050.00 | 1,115.00 | 1,050.00 | 1,090.00 | 975.17 | 3,665,600 |
| 31 ene 2024 | 1,080.00 | 1,080.00 | 1,035.00 | 1,035.00 | 925.97 | 1,448,500 |
| 30 ene 2024 | 1,035.00 | 1,060.00 | 1,030.00 | 1,055.00 | 943.86 | 1,689,100 |
| 29 ene 2024 | 1,040.00 | 1,050.00 | 1,025.00 | 1,025.00 | 917.02 | 1,154,600 |
| 26 ene 2024 | 1,060.00 | 1,060.00 | 1,025.00 | 1,040.00 | 930.44 | 979,600 |
| 25 ene 2024 | 1,035.00 | 1,055.00 | 1,020.00 | 1,050.00 | 939.39 | 709,600 |
| 24 ene 2024 | 1,045.00 | 1,050.00 | 1,020.00 | 1,025.00 | 917.02 | 1,200,400 |
| 23 ene 2024 | 1,075.00 | 1,075.00 | 1,035.00 | 1,045.00 | 934.91 | 2,762,800 |
| 22 ene 2024 | 1,090.00 | 1,115.00 | 1,075.00 | 1,075.00 | 961.75 | 1,688,500 |
| 19 ene 2024 | 1,095.00 | 1,110.00 | 1,085.00 | 1,100.00 | 984.12 | 2,408,000 |
| 18 ene 2024 | 1,075.00 | 1,100.00 | 1,075.00 | 1,095.00 | 979.64 | 1,589,000 |
| 17 ene 2024 | 1,095.00 | 1,095.00 | 1,070.00 | 1,075.00 | 961.75 | 1,449,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.