PT Asuransi Digital Bersama Tbk (IDX:YOII)
Indonesia · Delayed Price · Currency is IDR 98.00
-3.00 (-2.97%)
Last updated: Sep 22, 2025, 9:00 AM WIB
IDX:YOII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 98.00 | 100.00 | 97.00 | 98.00 | 98.00 | - | 2,782,600 |
| Sep 23, 2025 | 99.00 | 99.00 | 96.00 | 98.00 | 98.00 | - | 3,161,700 |
| Sep 22, 2025 | 102.00 | 102.00 | 95.00 | 98.00 | 98.00 | -2.97% | 5,158,200 |
| Sep 19, 2025 | 105.00 | 105.00 | 100.00 | 101.00 | 101.00 | -3.81% | 6,995,600 |
| Sep 18, 2025 | 104.00 | 121.00 | 103.00 | 105.00 | 105.00 | 2.94% | 36,735,800 |
| Sep 17, 2025 | 100.00 | 112.00 | 100.00 | 102.00 | 102.00 | 3.03% | 30,627,000 |
| Sep 16, 2025 | 96.00 | 99.00 | 96.00 | 99.00 | 99.00 | 3.13% | 4,798,500 |
| Sep 15, 2025 | 93.00 | 97.00 | 93.00 | 96.00 | 96.00 | 2.13% | 4,573,300 |
| Sep 12, 2025 | 96.00 | 105.00 | 92.00 | 94.00 | 94.00 | 1.08% | 16,419,800 |
| Sep 11, 2025 | 95.00 | 99.00 | 93.00 | 93.00 | 93.00 | -2.11% | 3,798,700 |
| Sep 10, 2025 | 96.00 | 96.00 | 93.00 | 95.00 | 95.00 | 1.06% | 2,372,600 |
| Sep 9, 2025 | 94.00 | 96.00 | 93.00 | 94.00 | 94.00 | - | 3,086,700 |
| Sep 8, 2025 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | -2.08% | 2,811,100 |
| Sep 4, 2025 | 96.00 | 97.00 | 94.00 | 96.00 | 96.00 | - | 2,771,800 |
| Sep 3, 2025 | 96.00 | 96.00 | 94.00 | 96.00 | 96.00 | 1.05% | 3,052,500 |
| Sep 2, 2025 | 95.00 | 96.00 | 93.00 | 95.00 | 95.00 | 1.06% | 2,957,300 |
| Sep 1, 2025 | 92.00 | 96.00 | 85.00 | 94.00 | 94.00 | - | 2,096,100 |
| Aug 29, 2025 | 98.00 | 98.00 | 92.00 | 94.00 | 94.00 | -4.08% | 6,455,900 |
| Aug 28, 2025 | 98.00 | 99.00 | 96.00 | 98.00 | 98.00 | - | 3,873,900 |
| Aug 27, 2025 | 104.00 | 104.00 | 97.00 | 98.00 | 98.00 | -2.00% | 4,877,600 |
| Aug 26, 2025 | 104.00 | 104.00 | 99.00 | 100.00 | 100.00 | -3.85% | 4,197,000 |
| Aug 25, 2025 | 105.00 | 105.00 | 100.00 | 104.00 | 104.00 | -0.95% | 12,976,300 |
| Aug 22, 2025 | 99.00 | 125.00 | 99.00 | 105.00 | 105.00 | 8.25% | 79,898,600 |
| Aug 21, 2025 | 95.00 | 101.00 | 93.00 | 97.00 | 97.00 | 2.11% | 9,034,500 |
| Aug 20, 2025 | 96.00 | 98.00 | 94.00 | 95.00 | 95.00 | - | 5,794,200 |
| Aug 19, 2025 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | -1.04% | 2,682,800 |
| Aug 15, 2025 | 98.00 | 100.00 | 95.00 | 96.00 | 96.00 | -1.03% | 3,174,200 |
| Aug 14, 2025 | 97.00 | 107.00 | 94.00 | 97.00 | 97.00 | - | 9,671,500 |
| Aug 13, 2025 | 97.00 | 101.00 | 95.00 | 97.00 | 97.00 | - | 6,555,100 |
| Aug 12, 2025 | 97.00 | 112.00 | 96.00 | 97.00 | 97.00 | 3.19% | 19,317,300 |
| Aug 11, 2025 | 93.00 | 95.00 | 92.00 | 94.00 | 94.00 | 1.08% | 3,647,200 |
| Aug 8, 2025 | 95.00 | 95.00 | 93.00 | 93.00 | 93.00 | -1.06% | 3,557,300 |
| Aug 7, 2025 | 96.00 | 96.00 | 93.00 | 94.00 | 94.00 | -1.05% | 2,565,600 |
| Aug 6, 2025 | 98.00 | 104.00 | 94.00 | 95.00 | 95.00 | -2.06% | 5,690,300 |
| Aug 5, 2025 | 97.00 | 104.00 | 96.00 | 97.00 | 97.00 | 1.04% | 4,781,300 |
| Aug 4, 2025 | 96.00 | 97.00 | 94.00 | 96.00 | 96.00 | 1.05% | 3,841,200 |
| Aug 1, 2025 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 2,737,300 |
| Jul 31, 2025 | 93.00 | 95.00 | 93.00 | 95.00 | 95.00 | 3.26% | 2,662,700 |
| Jul 30, 2025 | 92.00 | 94.00 | 91.00 | 92.00 | 92.00 | - | 2,911,100 |
| Jul 29, 2025 | 93.00 | 94.00 | 92.00 | 92.00 | 92.00 | -1.08% | 3,317,500 |
| Jul 28, 2025 | 94.00 | 95.00 | 92.00 | 93.00 | 93.00 | -1.06% | 3,749,500 |
| Jul 25, 2025 | 94.00 | 97.00 | 92.00 | 94.00 | 94.00 | 1.08% | 4,670,300 |
| Jul 24, 2025 | 94.00 | 96.00 | 93.00 | 93.00 | 93.00 | -1.06% | 2,786,300 |
| Jul 23, 2025 | 95.00 | 95.00 | 93.00 | 94.00 | 94.00 | -1.05% | 2,671,800 |
| Jul 22, 2025 | 94.00 | 96.00 | 93.00 | 95.00 | 95.00 | 1.06% | 2,716,400 |
| Jul 21, 2025 | 96.00 | 96.00 | 93.00 | 94.00 | 94.00 | -2.08% | 2,738,300 |
| Jul 18, 2025 | 94.00 | 96.00 | 93.00 | 96.00 | 96.00 | 2.13% | 2,729,900 |
| Jul 17, 2025 | 93.00 | 94.00 | 91.00 | 94.00 | 94.00 | 1.08% | 4,946,900 |
| Jul 16, 2025 | 92.00 | 94.00 | 92.00 | 93.00 | 93.00 | 1.09% | 2,830,500 |
| Jul 15, 2025 | 95.00 | 95.00 | 91.00 | 92.00 | 92.00 | -2.13% | 3,081,600 |