PT Asuransi Digital Bersama TBK (IDX:YOII)
Indonesia · Delayed Price · Currency is IDR 75.00
-1.00 (-1.32%)
At close: Oct 9, 2026
IDX:YOII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 76.00 | 81.00 | 75.00 | 75.00 | 75.00 | -1.32% | 13,910,700 |
| Oct 8, 2026 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | - | 2,682,400 |
| Oct 7, 2026 | 75.00 | 77.00 | 74.00 | 76.00 | 76.00 | 1.33% | 3,328,000 |
| Oct 6, 2026 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | - | 3,272,000 |
| Oct 5, 2026 | 74.00 | 78.00 | 73.00 | 75.00 | 75.00 | - | 4,793,900 |
| Oct 2, 2026 | 74.00 | 75.00 | 72.00 | 75.00 | 75.00 | - | 2,843,800 |
| Oct 1, 2026 | 75.00 | 77.00 | 73.00 | 75.00 | 75.00 | 1.35% | 2,138,900 |
| Sep 30, 2026 | 74.00 | 77.00 | 73.00 | 74.00 | 74.00 | - | 2,213,700 |
| Sep 29, 2026 | 77.00 | 77.00 | 72.00 | 74.00 | 74.00 | - | 3,322,600 |
| Sep 28, 2026 | 77.00 | 81.00 | 72.00 | 74.00 | 74.00 | - | 6,521,900 |
| Sep 25, 2026 | 80.00 | 80.00 | 72.00 | 74.00 | 74.00 | -7.50% | 11,931,600 |
| Sep 24, 2026 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | -1.23% | 5,524,200 |
| Sep 23, 2026 | 80.00 | 82.00 | 80.00 | 81.00 | 81.00 | - | 1,654,000 |
| Sep 22, 2026 | 82.00 | 85.00 | 80.00 | 81.00 | 81.00 | -1.22% | 11,063,800 |
| Sep 21, 2026 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | 1.23% | 2,475,400 |
| Sep 18, 2026 | 85.00 | 85.00 | 81.00 | 81.00 | 81.00 | -4.71% | 4,519,300 |
| 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 |