PT Asuransi Digital Bersama Tbk (IDX:YOII)
Indonesia · Delayed Price · Currency is IDR 108.00
+2.00 (1.89%)
At close: Feb 27, 2026
IDX:YOII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 106.00 | 109.00 | 104.00 | 108.00 | 108.00 | 1.89% | 9,299,900 |
| Feb 26, 2026 | 110.00 | 113.00 | 104.00 | 106.00 | 106.00 | -2.75% | 60,296,100 |
| Feb 25, 2026 | 103.00 | 110.00 | 102.00 | 109.00 | 109.00 | 5.83% | 52,928,900 |
| Feb 24, 2026 | 107.00 | 109.00 | 103.00 | 103.00 | 103.00 | -2.83% | 19,200,500 |
| Feb 23, 2026 | 103.00 | 106.00 | 102.00 | 106.00 | 106.00 | 3.92% | 15,410,300 |
| Feb 20, 2026 | 102.00 | 113.00 | 101.00 | 102.00 | 102.00 | - | 112,849,200 |
| Feb 19, 2026 | 101.00 | 105.00 | 100.00 | 102.00 | 102.00 | 0.99% | 14,043,000 |
| Feb 18, 2026 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | - | 7,162,500 |
| Feb 13, 2026 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | - | 7,832,100 |
| Feb 12, 2026 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -1.94% | 8,490,600 |
| Feb 11, 2026 | 102.00 | 106.00 | 101.00 | 103.00 | 103.00 | 1.98% | 10,153,000 |
| Feb 10, 2026 | 102.00 | 106.00 | 101.00 | 101.00 | 101.00 | - | 9,423,700 |
| Feb 9, 2026 | 101.00 | 103.00 | 101.00 | 101.00 | 101.00 | - | 7,204,000 |
| Feb 6, 2026 | 102.00 | 107.00 | 100.00 | 101.00 | 101.00 | -2.88% | 24,243,900 |
| Feb 5, 2026 | 102.00 | 109.00 | 99.00 | 104.00 | 104.00 | 4.00% | 48,616,300 |
| Feb 4, 2026 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | -2.91% | 7,848,100 |
| Feb 3, 2026 | 100.00 | 106.00 | 100.00 | 103.00 | 103.00 | 3.00% | 21,431,800 |
| Feb 2, 2026 | 110.00 | 110.00 | 100.00 | 100.00 | 100.00 | -7.41% | 32,266,700 |
| Jan 30, 2026 | 100.00 | 124.00 | 96.00 | 108.00 | 108.00 | 9.09% | 232,014,900 |
| Jan 29, 2026 | 99.00 | 111.00 | 92.00 | 99.00 | 99.00 | - | 51,317,600 |
| Jan 28, 2026 | 105.00 | 105.00 | 95.00 | 99.00 | 99.00 | -8.33% | 37,516,800 |
| Jan 27, 2026 | 110.00 | 112.00 | 106.00 | 108.00 | 108.00 | -0.92% | 15,689,700 |
| Jan 26, 2026 | 116.00 | 116.00 | 108.00 | 109.00 | 109.00 | -4.39% | 40,878,500 |
| Jan 23, 2026 | 122.00 | 130.00 | 110.00 | 114.00 | 114.00 | -1.72% | 110,210,800 |
| Jan 22, 2026 | 145.00 | 145.00 | 116.00 | 116.00 | 116.00 | 7.41% | 632,553,300 |
| Jan 21, 2026 | 107.00 | 112.00 | 104.00 | 108.00 | 108.00 | - | 13,404,600 |
| Jan 20, 2026 | 107.00 | 108.00 | 104.00 | 108.00 | 108.00 | 0.93% | 4,193,300 |
| Jan 19, 2026 | 109.00 | 109.00 | 101.00 | 107.00 | 107.00 | -1.83% | 17,145,300 |
| Jan 15, 2026 | 110.00 | 111.00 | 107.00 | 109.00 | 109.00 | -0.91% | 3,868,900 |
| Jan 14, 2026 | 108.00 | 118.00 | 105.00 | 110.00 | 110.00 | 2.80% | 11,574,300 |
| Jan 13, 2026 | 110.00 | 111.00 | 106.00 | 107.00 | 107.00 | -2.73% | 8,690,400 |
| Jan 12, 2026 | 114.00 | 115.00 | 102.00 | 110.00 | 110.00 | -0.90% | 29,474,800 |
| Jan 9, 2026 | 108.00 | 114.00 | 107.00 | 111.00 | 111.00 | 2.78% | 29,527,800 |
| Jan 8, 2026 | 113.00 | 113.00 | 107.00 | 108.00 | 108.00 | -2.70% | 34,865,500 |
| Jan 7, 2026 | 115.00 | 116.00 | 109.00 | 111.00 | 111.00 | -3.48% | 38,292,100 |
| Jan 6, 2026 | 125.00 | 135.00 | 112.00 | 115.00 | 115.00 | -11.54% | 146,407,300 |
| Jan 5, 2026 | 100.00 | 132.00 | 100.00 | 130.00 | 130.00 | 28.71% | 306,818,300 |
| Jan 2, 2026 | 103.00 | 103.00 | 98.00 | 101.00 | 101.00 | -0.98% | 3,732,800 |
| Dec 30, 2025 | 107.00 | 109.00 | 102.00 | 102.00 | 102.00 | -3.77% | 4,933,700 |
| Dec 29, 2025 | 100.00 | 114.00 | 98.00 | 106.00 | 106.00 | 6.00% | 24,273,700 |
| Dec 24, 2025 | 100.00 | 101.00 | 99.00 | 100.00 | 100.00 | 1.01% | 3,004,900 |
| Dec 23, 2025 | 99.00 | 102.00 | 98.00 | 99.00 | 99.00 | 1.02% | 2,363,400 |
| Dec 22, 2025 | 99.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 4,806,400 |
| Dec 19, 2025 | 99.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 2,934,800 |
| Dec 18, 2025 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.98% | 3,613,700 |
| Dec 17, 2025 | 99.00 | 104.00 | 97.00 | 101.00 | 101.00 | 3.06% | 15,995,700 |
| Dec 16, 2025 | 98.00 | 99.00 | 96.00 | 98.00 | 98.00 | - | 3,714,500 |
| Dec 15, 2025 | 97.00 | 99.00 | 95.00 | 98.00 | 98.00 | 2.08% | 5,500,000 |
| Dec 12, 2025 | 95.00 | 99.00 | 95.00 | 96.00 | 96.00 | 1.05% | 3,348,300 |
| Dec 11, 2025 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | -1.04% | 3,658,200 |