Price History - YOII

Kembali ke Company
Ticker: YOII
Company: PT Asuransi Digital Bersama Tbk
Date Open High Low Close Volume Value
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
18-May-2026 94.00 94.00 87.00 89.00 73,635,800 0
15-May-2026 96.00 96.00 96.00 96.00 0 0
14-May-2026 96.00 96.00 96.00 96.00 0 0
13-May-2026 112.00 115.00 96.00 96.00 215,307,800 0
12-May-2026 97.00 114.00 94.00 112.00 392,984,900 0
11-May-2026 95.00 97.00 92.00 96.00 4,982,100 0
08-May-2026 95.00 96.00 94.00 95.00 8,231,500 0
07-May-2026 96.00 97.00 95.00 96.00 4,325,400 0
06-May-2026 98.00 101.00 95.00 95.00 18,842,300 0
05-May-2026 95.00 98.00 95.00 98.00 1,817,700 0
04-May-2026 98.00 98.00 95.00 96.00 1,974,700 0
30-Apr-2026 96.00 99.00 94.00 97.00 5,615,000 0
29-Apr-2026 96.00 96.00 94.00 96.00 2,740,500 0
28-Apr-2026 96.00 97.00 95.00 96.00 2,968,600 0
27-Apr-2026 96.00 97.00 95.00 95.00 3,253,200 0
24-Apr-2026 97.00 97.00 95.00 96.00 5,694,500 0
23-Apr-2026 98.00 98.00 96.00 96.00 6,023,200 0
22-Apr-2026 100.00 100.00 97.00 98.00 6,434,300 0
21-Apr-2026 101.00 101.00 98.00 100.00 3,636,300 0
20-Apr-2026 100.00 103.00 99.00 101.00 7,410,900 0
17-Apr-2026 101.00 101.00 98.00 99.00 3,149,200 0
16-Apr-2026 101.00 102.00 99.00 100.00 4,669,200 0
15-Apr-2026 100.00 105.00 99.00 101.00 10,853,600 0
14-Apr-2026 98.00 102.00 98.00 100.00 5,779,800 0
13-Apr-2026 98.00 99.00 96.00 98.00 5,974,800 0
10-Apr-2026 96.00 99.00 95.00 99.00 6,685,700 0
09-Apr-2026 95.00 96.00 93.00 96.00 2,931,100 0
08-Apr-2026 96.00 96.00 91.00 95.00 5,780,100 0
07-Apr-2026 95.00 96.00 94.00 95.00 2,602,200 0
06-Apr-2026 96.00 97.00 94.00 95.00 5,226,600 0
02-Apr-2026 99.00 99.00 96.00 97.00 2,198,300 0
01-Apr-2026 98.00 99.00 97.00 98.00 5,383,800 0
31-Mar-2026 100.00 100.00 96.00 97.00 3,548,900 0
30-Mar-2026 98.00 99.00 96.00 98.00 3,069,900 0
27-Mar-2026 98.00 100.00 97.00 98.00 4,158,100 0
26-Mar-2026 96.00 100.00 95.00 98.00 8,887,200 0
25-Mar-2026 95.00 97.00 94.00 96.00 5,317,800 0
17-Mar-2026 98.00 98.00 95.00 96.00 2,124,600 0
16-Mar-2026 95.00 96.00 93.00 96.00 8,913,200 0
13-Mar-2026 96.00 98.00 95.00 96.00 7,796,600 0
12-Mar-2026 100.00 100.00 97.00 97.00 10,112,100 0
11-Mar-2026 100.00 102.00 99.00 99.00 3,943,000 0
10-Mar-2026 99.00 102.00 98.00 99.00 7,284,900 0
09-Mar-2026 99.00 99.00 96.00 98.00 24,641,800 0
06-Mar-2026 101.00 102.00 100.00 100.00 6,086,000 0
05-Mar-2026 102.00 105.00 100.00 101.00 9,237,100 0