Price History - YOII

Kembali ke Company
Ticker: YOII
Company: PT Asuransi Digital Bersama Tbk
Date Open High Low Close Volume Value
09-Oct-2026 76.00 81.00 75.00 75.00 13,910,700 0
08-Oct-2026 77.00 77.00 75.00 76.00 2,682,400 0
07-Oct-2026 75.00 77.00 74.00 76.00 3,328,000 0
06-Oct-2026 75.00 75.00 73.00 75.00 3,272,000 0
05-Oct-2026 74.00 78.00 73.00 75.00 4,793,900 0
02-Oct-2026 74.00 75.00 72.00 75.00 2,843,800 0
01-Oct-2026 75.00 77.00 73.00 75.00 2,138,900 0
30-Sep-2026 74.00 77.00 73.00 74.00 2,213,700 0
29-Sep-2026 77.00 77.00 72.00 74.00 3,322,600 0
28-Sep-2026 77.00 81.00 72.00 74.00 6,521,900 0
25-Sep-2026 80.00 80.00 72.00 74.00 11,931,600 0
24-Sep-2026 81.00 82.00 79.00 80.00 5,524,200 0
23-Sep-2026 80.00 82.00 80.00 81.00 1,654,000 0
22-Sep-2026 82.00 85.00 80.00 81.00 11,063,800 0
21-Sep-2026 81.00 83.00 81.00 82.00 2,475,400 0
18-Sep-2026 85.00 85.00 81.00 81.00 4,519,300 0
17-Sep-2026 83.00 86.00 83.00 85.00 5,424,600 0
16-Sep-2026 86.00 86.00 82.00 83.00 19,496,500 0
15-Sep-2026 81.00 93.00 80.00 85.00 131,526,200 0
14-Sep-2026 79.00 81.00 79.00 81.00 3,316,900 0
11-Sep-2026 82.00 82.00 79.00 80.00 2,761,400 0
10-Sep-2026 81.00 82.00 80.00 82.00 2,695,000 0
09-Sep-2026 82.00 82.00 81.00 81.00 2,742,600 0
08-Sep-2026 81.00 82.00 79.00 82.00 3,163,600 0
07-Sep-2026 81.00 82.00 80.00 81.00 3,430,500 0
04-Sep-2026 81.00 83.00 81.00 81.00 3,347,700 0
03-Sep-2026 82.00 82.00 80.00 82.00 2,147,600 0
02-Sep-2026 83.00 83.00 81.00 82.00 2,883,300 0
01-Sep-2026 82.00 84.00 80.00 82.00 5,232,400 0
31-Aug-2026 82.00 83.00 81.00 82.00 3,166,400 0
28-Aug-2026 81.00 82.00 80.00 82.00 2,404,600 0
27-Aug-2026 79.00 81.00 79.00 81.00 2,791,800 0
26-Aug-2026 82.00 84.00 80.00 80.00 4,995,300 0
24-Aug-2026 84.00 84.00 82.00 82.00 3,189,000 0
21-Aug-2026 84.00 84.00 82.00 84.00 3,464,300 0
20-Aug-2026 84.00 85.00 82.00 84.00 2,240,200 0
19-Aug-2026 85.00 85.00 82.00 84.00 3,290,000 0
18-Aug-2026 85.00 87.00 83.00 85.00 5,556,400 0
14-Aug-2026 83.00 86.00 81.00 85.00 7,461,300 0
13-Aug-2026 82.00 83.00 81.00 83.00 3,533,800 0
12-Aug-2026 81.00 83.00 81.00 82.00 2,335,100 0
11-Aug-2026 84.00 84.00 80.00 81.00 4,203,400 0
10-Aug-2026 84.00 84.00 82.00 84.00 1,672,200 0
07-Aug-2026 85.00 86.00 83.00 84.00 3,358,600 0
06-Aug-2026 85.00 86.00 84.00 85.00 3,325,800 0
05-Aug-2026 84.00 85.00 83.00 84.00 3,925,400 0
04-Aug-2026 84.00 86.00 82.00 84.00 4,243,200 0
03-Aug-2026 85.00 87.00 81.00 84.00 3,308,800 0
31-Jul-2026 84.00 87.00 80.00 84.00 4,138,400 0
30-Jul-2026 83.00 86.00 83.00 84.00 2,480,600 0
29-Jul-2026 85.00 85.00 83.00 83.00 2,673,400 0
28-Jul-2026 84.00 85.00 83.00 85.00 2,936,200 0
27-Jul-2026 84.00 86.00 83.00 83.00 3,094,100 0
24-Jul-2026 87.00 87.00 84.00 85.00 3,932,600 0
23-Jul-2026 87.00 88.00 85.00 86.00 5,094,200 0
22-Jul-2026 86.00 88.00 84.00 86.00 5,869,000 0
21-Jul-2026 86.00 90.00 85.00 86.00 7,096,300 0
20-Jul-2026 85.00 87.00 84.00 86.00 3,735,700 0
17-Jul-2026 87.00 89.00 85.00 86.00 4,745,200 0
16-Jul-2026 86.00 88.00 85.00 86.00 3,931,000 0
15-Jul-2026 87.00 88.00 86.00 87.00 2,991,600 0
14-Jul-2026 86.00 88.00 86.00 87.00 2,699,700 0
13-Jul-2026 86.00 92.00 86.00 86.00 16,430,500 0
10-Jul-2026 90.00 92.00 86.00 87.00 8,262,800 0
09-Jul-2026 83.00 91.00 83.00 87.00 8,835,700 0
08-Jul-2026 89.00 92.00 85.00 86.00 7,039,700 0
07-Jul-2026 85.00 93.00 83.00 91.00 22,437,700 0
06-Jul-2026 85.00 86.00 81.00 83.00 4,148,100 0
03-Jul-2026 85.00 87.00 82.00 85.00 6,381,900 0
02-Jul-2026 84.00 87.00 77.00 85.00 17,549,000 0
01-Jul-2026 89.00 90.00 84.00 86.00 8,883,200 0
30-Jun-2026 90.00 91.00 86.00 86.00 4,770,400 0
29-Jun-2026 90.00 94.00 88.00 89.00 7,014,100 0
26-Jun-2026 93.00 94.00 86.00 86.00 7,594,800 0
25-Jun-2026 81.00 96.00 81.00 93.00 31,890,700 0
24-Jun-2026 87.00 90.00 83.00 86.00 4,328,400 0
23-Jun-2026 88.00 90.00 86.00 88.00 6,064,900 0
22-Jun-2026 90.00 90.00 87.00 88.00 7,634,800 0
19-Jun-2026 89.00 91.00 88.00 89.00 7,367,500 0
18-Jun-2026 89.00 92.00 88.00 89.00 6,771,300 0
17-Jun-2026 89.00 92.00 88.00 89.00 5,135,600 0
15-Jun-2026 91.00 94.00 88.00 91.00 12,960,100 0
12-Jun-2026 87.00 96.00 87.00 90.00 18,664,800 0
11-Jun-2026 89.00 94.00 84.00 86.00 22,851,000 0
10-Jun-2026 79.00 91.00 76.00 85.00 47,294,000 0
09-Jun-2026 68.00 81.00 68.00 78.00 14,203,000 0
08-Jun-2026 73.00 73.00 65.00 69.00 2,467,000 0
05-Jun-2026 73.00 76.00 71.00 74.00 7,584,800 0
04-Jun-2026 73.00 73.00 66.00 72.00 3,479,500 0
03-Jun-2026 76.00 76.00 68.00 72.00 8,845,000 0
02-Jun-2026 74.00 79.00 71.00 76.00 15,578,400 0
29-May-2026 76.00 76.00 73.00 74.00 4,636,500 0
28-May-2026 76.00 76.00 76.00 76.00 0 0
27-May-2026 76.00 76.00 76.00 76.00 0 0
26-May-2026 76.00 77.00 75.00 76.00 4,950,000 0
25-May-2026 78.00 79.00 75.00 76.00 5,709,500 0
22-May-2026 78.00 83.00 77.00 78.00 24,613,800 0
21-May-2026 83.00 83.00 78.00 79.00 10,696,300 0
20-May-2026 81.00 83.00 79.00 81.00 9,159,300 0
19-May-2026 89.00 90.00 80.00 80.00 35,116,100 0