PT Asuransi Digital Bersama TBK (IDX:YOII)
Indonesia · Delayed Price · Currency is IDR 89.00
0.00 (0.00%)
Last updated: Jun 19, 2026, 11:29 AM WIB
IDX:YOII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 89.00 | 92.00 | 88.00 | 89.00 | - | - | 1,301,200 |
| Jun 17, 2026 | 89.00 | 92.00 | 88.00 | 89.00 | 89.00 | -2.20% | 5,135,600 |
| Jun 15, 2026 | 91.00 | 94.00 | 88.00 | 91.00 | 91.00 | 1.11% | 12,960,100 |
| Jun 12, 2026 | 87.00 | 96.00 | 87.00 | 90.00 | 90.00 | 4.65% | 18,664,800 |
| Jun 11, 2026 | 89.00 | 94.00 | 84.00 | 86.00 | 86.00 | 1.18% | 22,911,300 |
| Jun 10, 2026 | 79.00 | 91.00 | 76.00 | 85.00 | 85.00 | 8.97% | 47,294,000 |
| Jun 9, 2026 | 68.00 | 81.00 | 68.00 | 78.00 | 78.00 | 13.04% | 14,203,000 |
| Jun 8, 2026 | 73.00 | 73.00 | 65.00 | 69.00 | 69.00 | -6.76% | 2,467,000 |
| Jun 5, 2026 | 73.00 | 76.00 | 71.00 | 74.00 | 74.00 | 2.78% | 7,584,800 |
| Jun 4, 2026 | 73.00 | 73.00 | 66.00 | 72.00 | 72.00 | - | 3,479,500 |
| Jun 3, 2026 | 76.00 | 76.00 | 68.00 | 72.00 | 72.00 | -5.26% | 8,845,000 |
| Jun 2, 2026 | 74.00 | 79.00 | 71.00 | 76.00 | 76.00 | 2.70% | 15,578,400 |
| May 29, 2026 | 76.00 | 76.00 | 73.00 | 74.00 | 74.00 | -2.63% | 4,705,500 |
| May 26, 2026 | 76.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 4,950,000 |
| May 25, 2026 | 78.00 | 79.00 | 75.00 | 76.00 | 76.00 | -2.56% | 5,709,500 |
| May 22, 2026 | 78.00 | 83.00 | 77.00 | 78.00 | 78.00 | -1.27% | 24,613,800 |
| May 21, 2026 | 83.00 | 83.00 | 78.00 | 79.00 | 79.00 | -2.47% | 10,696,300 |
| May 20, 2026 | 81.00 | 83.00 | 79.00 | 81.00 | 81.00 | 1.25% | 9,159,300 |
| May 19, 2026 | 89.00 | 90.00 | 80.00 | 80.00 | 80.00 | -10.11% | 35,116,100 |
| May 18, 2026 | 94.00 | 94.00 | 87.00 | 89.00 | 89.00 | -7.29% | 73,635,800 |
| May 13, 2026 | 112.00 | 115.00 | 96.00 | 96.00 | 96.00 | -14.29% | 215,307,800 |
| May 12, 2026 | 97.00 | 114.00 | 94.00 | 112.00 | 112.00 | 16.67% | 392,984,900 |
| May 11, 2026 | 95.00 | 97.00 | 92.00 | 96.00 | 96.00 | 1.05% | 4,982,100 |
| May 8, 2026 | 95.00 | 96.00 | 94.00 | 95.00 | 95.00 | -1.04% | 8,231,500 |
| May 7, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | 1.05% | 4,325,400 |
| May 6, 2026 | 98.00 | 101.00 | 95.00 | 95.00 | 95.00 | -3.06% | 18,842,300 |
| May 5, 2026 | 95.00 | 98.00 | 95.00 | 98.00 | 98.00 | 2.08% | 1,817,700 |
| May 4, 2026 | 98.00 | 98.00 | 95.00 | 96.00 | 96.00 | -1.03% | 1,974,700 |
| Apr 30, 2026 | 96.00 | 99.00 | 94.00 | 97.00 | 97.00 | 1.04% | 5,615,000 |
| Apr 29, 2026 | 96.00 | 96.00 | 94.00 | 96.00 | 96.00 | - | 2,740,500 |
| Apr 28, 2026 | 96.00 | 97.00 | 95.00 | 96.00 | 96.00 | 1.05% | 2,968,600 |
| Apr 27, 2026 | 96.00 | 97.00 | 95.00 | 95.00 | 95.00 | -1.04% | 3,253,200 |
| 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 |