PT Asuransi Digital Bersama TBK (IDX:YOII)
Indonesia · Delayed Price · Currency is IDR 81.00
-4.00 (-4.71%)
At close: Sep 18, 2026
IDX:YOII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 85.00 | 85.00 | 82.00 | 82.00 | - | -3.53% | 3,731,100 |
| Sep 17, 2026 | 83.00 | 86.00 | 83.00 | 85.00 | 85.00 | 2.41% | 5,424,600 |
| Sep 16, 2026 | 86.00 | 86.00 | 82.00 | 83.00 | 83.00 | -2.35% | 19,496,500 |
| Sep 15, 2026 | 81.00 | 93.00 | 80.00 | 85.00 | 85.00 | 4.94% | 131,526,200 |
| Sep 14, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1.25% | 3,316,900 |
| Sep 11, 2026 | 82.00 | 82.00 | 79.00 | 80.00 | 80.00 | -2.44% | 2,761,400 |
| Sep 10, 2026 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 1.23% | 2,695,000 |
| Sep 9, 2026 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | -1.22% | 2,742,600 |
| Sep 8, 2026 | 81.00 | 82.00 | 79.00 | 82.00 | 82.00 | 1.23% | 3,163,600 |
| Sep 7, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 3,430,500 |
| Sep 4, 2026 | 81.00 | 83.00 | 81.00 | 81.00 | 81.00 | -1.22% | 3,347,700 |
| Sep 3, 2026 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | - | 2,147,600 |
| Sep 2, 2026 | 83.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 2,883,300 |
| Sep 1, 2026 | 82.00 | 84.00 | 80.00 | 82.00 | 82.00 | - | 5,232,400 |
| Aug 31, 2026 | 82.00 | 83.00 | 81.00 | 82.00 | 82.00 | - | 3,166,400 |
| Aug 28, 2026 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | 1.23% | 2,404,600 |
| Aug 27, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 1.25% | 2,791,800 |
| Aug 26, 2026 | 82.00 | 84.00 | 80.00 | 80.00 | 80.00 | -2.44% | 4,995,300 |
| Aug 24, 2026 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | -2.38% | 3,189,000 |
| Aug 21, 2026 | 84.00 | 84.00 | 82.00 | 84.00 | 84.00 | - | 3,464,300 |
| Aug 20, 2026 | 84.00 | 85.00 | 82.00 | 84.00 | 84.00 | - | 2,240,200 |
| Aug 19, 2026 | 85.00 | 85.00 | 82.00 | 84.00 | 84.00 | -1.18% | 3,290,000 |
| Aug 18, 2026 | 85.00 | 87.00 | 83.00 | 85.00 | 85.00 | - | 5,556,400 |
| Aug 14, 2026 | 83.00 | 86.00 | 81.00 | 85.00 | 85.00 | 2.41% | 7,461,300 |
| Aug 13, 2026 | 82.00 | 83.00 | 81.00 | 83.00 | 83.00 | 1.22% | 3,533,800 |
| Aug 12, 2026 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | 1.23% | 2,335,100 |
| Aug 11, 2026 | 84.00 | 84.00 | 80.00 | 81.00 | 81.00 | -3.57% | 4,203,400 |
| Aug 10, 2026 | 84.00 | 84.00 | 82.00 | 84.00 | 84.00 | - | 1,672,200 |
| Aug 7, 2026 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | -1.18% | 3,358,600 |
| Aug 6, 2026 | 85.00 | 86.00 | 84.00 | 85.00 | 85.00 | 1.19% | 3,325,800 |
| Aug 5, 2026 | 84.00 | 85.00 | 83.00 | 84.00 | 84.00 | - | 3,925,400 |
| Aug 4, 2026 | 84.00 | 86.00 | 82.00 | 84.00 | 84.00 | - | 4,243,200 |
| Aug 3, 2026 | 85.00 | 87.00 | 81.00 | 84.00 | 84.00 | - | 3,308,800 |
| Jul 31, 2026 | 84.00 | 87.00 | 80.00 | 84.00 | 84.00 | - | 4,138,400 |
| Jul 30, 2026 | 83.00 | 86.00 | 83.00 | 84.00 | 84.00 | 1.20% | 2,480,600 |
| Jul 29, 2026 | 85.00 | 85.00 | 83.00 | 83.00 | 83.00 | -2.35% | 2,673,400 |
| Jul 28, 2026 | 84.00 | 85.00 | 83.00 | 85.00 | 85.00 | 2.41% | 2,936,200 |
| Jul 27, 2026 | 84.00 | 86.00 | 83.00 | 83.00 | 83.00 | -2.35% | 3,094,100 |
| Jul 24, 2026 | 87.00 | 87.00 | 84.00 | 85.00 | 85.00 | -1.16% | 3,932,600 |
| Jul 23, 2026 | 87.00 | 88.00 | 85.00 | 86.00 | 86.00 | - | 5,094,200 |
| Jul 22, 2026 | 86.00 | 88.00 | 84.00 | 86.00 | 86.00 | - | 5,869,000 |
| Jul 21, 2026 | 86.00 | 90.00 | 85.00 | 86.00 | 86.00 | - | 7,096,300 |
| Jul 20, 2026 | 85.00 | 87.00 | 84.00 | 86.00 | 86.00 | - | 3,735,700 |
| Jul 17, 2026 | 87.00 | 89.00 | 85.00 | 86.00 | 86.00 | - | 4,745,200 |
| Jul 16, 2026 | 86.00 | 88.00 | 85.00 | 86.00 | 86.00 | -1.15% | 3,931,000 |
| Jul 15, 2026 | 87.00 | 88.00 | 86.00 | 87.00 | 87.00 | - | 2,991,600 |
| Jul 14, 2026 | 86.00 | 88.00 | 86.00 | 87.00 | 87.00 | 1.16% | 2,699,700 |
| Jul 13, 2026 | 86.00 | 92.00 | 86.00 | 86.00 | 86.00 | -1.15% | 16,430,500 |
| Jul 10, 2026 | 90.00 | 92.00 | 86.00 | 87.00 | 87.00 | - | 8,262,800 |
| Jul 9, 2026 | 83.00 | 91.00 | 83.00 | 87.00 | 87.00 | 1.16% | 8,835,700 |