PT Asuransi Digital Bersama TBK (IDX:YOII)
Indonesia · Delayed Price · Currency is IDR 76.00
0.00 (0.00%)
Last updated: May 26, 2026, 2:53 PM WIB
IDX:YOII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 24,641,800 |
| 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 |