PT Asuransi Digital Bersama TBK (IDX:YOII)
Indonesia · Delayed Price · Currency is IDR 86.00
-1.00 (-1.15%)
At close: Jul 16, 2026
IDX:YOII Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |