IDX · TUGU · stock

PT Asuransi Tugu Pratama Indonesia Tbk (TUGU) stock price history

Every IDX trading session of PT Asuransi Tugu Pratama Indonesia Tbk from May 28, 2018 to Sep 28, 2026: 2,039 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get TUGU data, free keyYear by year table

TUGU adjusted close, 2018 to 2026

TUGUPT Asuransi Tugu Pratama Indonesia Tbk
IDR 1,570+71.4% over one year
2020202220242026
IDR 1,645
All time high, 2026
IDR 1,705
52 week high, IDR 906.83 low
2,039
Daily sessions since 2018

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.

TUGU key facts

  • PT Asuransi Tugu Pratama Indonesia Tbk (TUGU) closed at IDR 1,570 on Sep 28, 2026 on IDX.
  • TUGU's all time high close is IDR 1,645, set on Sep 17, 2026; its all time low close is IDR 426.70 on Sep 29, 2020.
  • TUGU's 52 week range is IDR 906.83 to IDR 1,705.
  • TUGU returned +71.4% over the year to Sep 28, 2026 and +187.6% over five years.
  • Since May 28, 2018 TUGU returned +38%, +4.0% a year compounded.
  • TUGU's deepest drawdown was -62.4% from Jun 25, 2018 to Sep 29, 2020.
  • DataCedar holds 2,039 daily sessions of TUGU history from May 28, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

TUGU price chart, 2018 to 2026

TUGU adjusted close, May 28, 2018 to Sep 28, 2026IDR 430.00IDR 830.00IDR 1,230IDR 1,630201820192020202120222023202420252026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

TUGU returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+15.0%
3 months+32.5%
6 months+34.3%
Year to date+46.4%
1 year+71.4%
3 years+67.5%
5 years+187.6%
10 yearsn/a
Since May 28, 2018+38.3%
Compound annual growth, 8.3 years+4.0%

TUGU records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 1,645 on Sep 17, 2026
All time low close
IDR 426.70 on Sep 29, 2020
52 week high
IDR 1,705 on Sep 17, 2026
52 week low
IDR 906.83 on Oct 15, 2025
Deepest drawdown
-62.4% from Jun 25, 2018 to Sep 29, 2020, recovered Sep 14, 2022
Best single session
+21.9% on Sep 23, 2020
Worst single session
-21.9% on Mar 13, 2019
Volatility, 1 year annualised
37.6%
Sessions closing higher, 1 year
45%
Best calendar year
2023, +25%
Worst calendar year
2020, -44%

TUGU price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on May 28, 2018; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 1,086IDR 1,705IDR 943.66IDR 1,570+46.4%611.5M178
2025IDR 876.37IDR 1,100IDR 731.73IDR 1,073+22.4%802.5M236
2024IDR 776.43IDR 1,110IDR 776.43IDR 876.37+12.9%1B237
2023IDR 619.44IDR 1,101IDR 533.26IDR 776.43+24.6%1.3B239
2022IDR 545.95IDR 1,253IDR 445.29IDR 623.03+14.5%721.5M246
2021IDR 616.16IDR 692.67IDR 469.53IDR 544.24-11.7%84.8M247
2020IDR 1,105IDR 1,115IDR 403.64IDR 616.16-44.2%19.4M242
2019IDR 1,050IDR 1,124IDR 681.13IDR 1,105+5.2%14.4M258
2018IDR 1,214IDR 1,214IDR 826.18IDR 1,050n/a26.1M156

TUGU monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 1,570+14.6%
August 2026IDR 1,370+12.3%
July 2026IDR 1,220+6.1%
June 2026IDR 1,150+2.2%
May 2026IDR 1,125-3.4%
April 2026IDR 1,165+1.2%
March 2026IDR 1,151-13.5%
February 2026IDR 1,330+25.1%
January 2026IDR 1,063-0.9%
December 2025IDR 1,073+6.9%
November 2025IDR 1,003+4.3%
October 2025IDR 962.07+3.5%

About the TUGU data

Daily bars. 2,039 sessions from May 28, 2018 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 28, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/TUGU/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • TRUE PT Triniti Dinamik Tbk
  • TRUK PT Guna Timur Raya Tbk
  • TRUS PT Trust Finance Indonesia Tbk
  • TSPC PT Tempo Scan Pacific Tbk
  • TYRE PT King Tire Indonesia Tbk
  • UANG PT Pakuan Tbk
  • UCID PT Uni-Charm Indonesia Tbk
  • UDNG PT Agro Bahari Nusantara Tbk

Common questions

TUGU share price history

Start with any symbol.

Start free