PT Asuransi Digital Bersama TBK (IDX:YOII)
Indonesia · Delayed Price · Currency is IDR 96.00
0.00 (0.00%)
At close: Apr 24, 2026
IDX:YOII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 97.00 | 97.00 | 95.00 | 96.00 | 96.00 | - | 5,694,500 |
| Apr 23, 2026 | 98.00 | 98.00 | 96.00 | 96.00 | 96.00 | -2.04% | 6,023,200 |
| Apr 22, 2026 | 100.00 | 100.00 | 97.00 | 98.00 | 98.00 | -2.00% | 6,434,300 |
| Apr 21, 2026 | 101.00 | 101.00 | 98.00 | 100.00 | 100.00 | -0.99% | 3,636,300 |
| Apr 20, 2026 | 100.00 | 103.00 | 99.00 | 101.00 | 101.00 | 2.02% | 7,410,900 |
| Apr 17, 2026 | 101.00 | 101.00 | 98.00 | 99.00 | 99.00 | -1.00% | 3,149,200 |
| Apr 16, 2026 | 101.00 | 102.00 | 99.00 | 100.00 | 100.00 | -0.99% | 4,669,200 |
| Apr 15, 2026 | 100.00 | 105.00 | 99.00 | 101.00 | 101.00 | 1.00% | 10,853,600 |
| Apr 14, 2026 | 98.00 | 102.00 | 98.00 | 100.00 | 100.00 | 2.04% | 5,779,800 |
| Apr 13, 2026 | 98.00 | 99.00 | 96.00 | 98.00 | 98.00 | -1.01% | 5,974,800 |
| Apr 10, 2026 | 96.00 | 99.00 | 95.00 | 99.00 | 99.00 | 3.13% | 6,685,700 |
| Apr 9, 2026 | 95.00 | 96.00 | 93.00 | 96.00 | 96.00 | 1.05% | 2,931,100 |
| Apr 8, 2026 | 96.00 | 96.00 | 91.00 | 95.00 | 95.00 | - | 5,780,100 |
| Apr 7, 2026 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | - | 2,602,200 |
| Apr 6, 2026 | 96.00 | 97.00 | 94.00 | 95.00 | 95.00 | -2.06% | 5,226,600 |
| Apr 2, 2026 | 99.00 | 99.00 | 96.00 | 97.00 | 97.00 | -1.02% | 2,198,300 |
| Apr 1, 2026 | 98.00 | 99.00 | 97.00 | 98.00 | 98.00 | 1.03% | 5,383,800 |
| Mar 31, 2026 | 100.00 | 100.00 | 96.00 | 97.00 | 97.00 | -1.02% | 3,548,900 |
| Mar 30, 2026 | 98.00 | 99.00 | 96.00 | 98.00 | 98.00 | - | 3,069,900 |
| Mar 27, 2026 | 98.00 | 100.00 | 97.00 | 98.00 | 98.00 | - | 4,158,100 |
| Mar 26, 2026 | 96.00 | 100.00 | 95.00 | 98.00 | 98.00 | 2.08% | 8,887,200 |
| Mar 25, 2026 | 95.00 | 97.00 | 94.00 | 96.00 | 96.00 | - | 5,317,800 |
| Mar 17, 2026 | 98.00 | 98.00 | 95.00 | 96.00 | 96.00 | - | 2,124,600 |
| Mar 16, 2026 | 95.00 | 96.00 | 93.00 | 96.00 | 96.00 | - | 8,913,200 |
| Mar 13, 2026 | 96.00 | 98.00 | 95.00 | 96.00 | 96.00 | -1.03% | 7,796,600 |
| Mar 12, 2026 | 100.00 | 100.00 | 97.00 | 97.00 | 97.00 | -2.02% | 10,112,100 |
| Mar 11, 2026 | 100.00 | 102.00 | 99.00 | 99.00 | 99.00 | - | 3,943,000 |
| Mar 10, 2026 | 99.00 | 102.00 | 98.00 | 99.00 | 99.00 | 1.02% | 7,284,900 |
| Mar 9, 2026 | 99.00 | 99.00 | 96.00 | 98.00 | 98.00 | -2.00% | 24,541,700 |
| Mar 6, 2026 | 101.00 | 102.00 | 100.00 | 100.00 | 100.00 | -0.99% | 6,086,000 |
| Mar 5, 2026 | 102.00 | 105.00 | 100.00 | 101.00 | 101.00 | 1.00% | 9,237,100 |
| Mar 4, 2026 | 105.00 | 106.00 | 99.00 | 100.00 | 100.00 | -3.85% | 18,537,700 |
| Mar 3, 2026 | 103.00 | 107.00 | 103.00 | 104.00 | 104.00 | 1.96% | 13,427,300 |
| Mar 2, 2026 | 105.00 | 106.00 | 101.00 | 102.00 | 102.00 | -5.56% | 18,353,700 |
| 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 |