PT Asuransi Digital Bersama TBK (IDX:YOII)
Indonesia · Delayed Price · Currency is IDR 81.00
+1.00 (1.25%)
At close: Aug 27, 2026
IDX:YOII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 89.00 | 92.00 | 85.00 | 86.00 | 86.00 | -5.49% | 7,074,200 |
| Jul 7, 2026 | 85.00 | 93.00 | 83.00 | 91.00 | 91.00 | 9.64% | 22,437,700 |
| Jul 6, 2026 | 85.00 | 86.00 | 81.00 | 83.00 | 83.00 | -2.35% | 4,148,100 |
| Jul 3, 2026 | 85.00 | 87.00 | 82.00 | 85.00 | 85.00 | - | 6,381,900 |
| Jul 2, 2026 | 84.00 | 87.00 | 77.00 | 85.00 | 85.00 | -1.16% | 17,549,000 |
| Jul 1, 2026 | 89.00 | 90.00 | 84.00 | 86.00 | 86.00 | - | 8,883,200 |
| Jun 30, 2026 | 90.00 | 91.00 | 86.00 | 86.00 | 86.00 | -3.37% | 4,770,400 |
| Jun 29, 2026 | 90.00 | 94.00 | 88.00 | 89.00 | 89.00 | 3.49% | 7,014,100 |
| Jun 26, 2026 | 93.00 | 94.00 | 86.00 | 86.00 | 86.00 | -7.53% | 7,594,800 |
| Jun 25, 2026 | 81.00 | 96.00 | 81.00 | 93.00 | 93.00 | 8.14% | 31,890,700 |
| Jun 24, 2026 | 87.00 | 90.00 | 83.00 | 86.00 | 86.00 | -2.27% | 4,328,400 |
| Jun 23, 2026 | 88.00 | 90.00 | 86.00 | 88.00 | 88.00 | - | 6,064,900 |
| Jun 22, 2026 | 90.00 | 90.00 | 87.00 | 88.00 | 88.00 | -1.12% | 7,634,800 |
| Jun 19, 2026 | 89.00 | 91.00 | 88.00 | 89.00 | 89.00 | - | 7,367,500 |
| Jun 18, 2026 | 89.00 | 92.00 | 88.00 | 89.00 | 89.00 | - | 6,771,300 |
| 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 |