Price History - YOII

Kembali ke Company
Ticker: YOII
Company: PT Asuransi Digital Bersama Tbk
Date Open High Low Close Volume Value
04-Mar-2026 105.00 106.00 99.00 100.00 18,537,700 0
03-Mar-2026 103.00 107.00 103.00 104.00 13,427,300 0
02-Mar-2026 105.00 106.00 101.00 102.00 18,353,700 0
27-Feb-2026 106.00 109.00 104.00 108.00 9,299,900 0
26-Feb-2026 110.00 113.00 104.00 106.00 60,296,100 0
25-Feb-2026 103.00 110.00 102.00 109.00 52,928,900 0
24-Feb-2026 107.00 109.00 103.00 103.00 19,200,500 0
23-Feb-2026 103.00 106.00 102.00 106.00 15,191,400 0
20-Feb-2026 102.00 113.00 101.00 102.00 112,849,200 0
19-Feb-2026 101.00 105.00 100.00 102.00 14,043,000 0
18-Feb-2026 102.00 103.00 100.00 101.00 7,162,500 0
13-Feb-2026 102.00 103.00 100.00 101.00 7,832,100 0
12-Feb-2026 104.00 104.00 101.00 101.00 8,490,600 0
11-Feb-2026 102.00 106.00 101.00 103.00 10,153,000 0
10-Feb-2026 102.00 106.00 101.00 101.00 9,423,700 0
09-Feb-2026 101.00 103.00 101.00 101.00 7,204,000 0
06-Feb-2026 102.00 107.00 100.00 101.00 24,243,900 0
05-Feb-2026 102.00 109.00 99.00 104.00 48,616,300 0
04-Feb-2026 103.00 103.00 100.00 100.00 7,848,100 0
03-Feb-2026 100.00 106.00 100.00 103.00 21,431,800 0
02-Feb-2026 110.00 110.00 100.00 100.00 32,269,200 0
30-Jan-2026 100.00 124.00 96.00 108.00 232,014,900 0
29-Jan-2026 99.00 111.00 92.00 99.00 51,317,600 0
28-Jan-2026 105.00 105.00 95.00 99.00 37,516,800 0
27-Jan-2026 110.00 112.00 106.00 108.00 15,689,700 0
26-Jan-2026 116.00 116.00 108.00 109.00 40,878,500 0
23-Jan-2026 122.00 130.00 110.00 114.00 110,210,800 0
22-Jan-2026 145.00 145.00 116.00 116.00 632,553,300 0
21-Jan-2026 107.00 112.00 104.00 108.00 13,404,600 0
20-Jan-2026 107.00 108.00 104.00 108.00 4,193,300 0
19-Jan-2026 109.00 109.00 101.00 107.00 17,145,300 0
15-Jan-2026 110.00 111.00 107.00 109.00 3,868,900 0
14-Jan-2026 108.00 118.00 105.00 110.00 11,574,300 0
13-Jan-2026 110.00 111.00 106.00 107.00 8,690,400 0
12-Jan-2026 114.00 115.00 102.00 110.00 29,474,800 0
09-Jan-2026 108.00 114.00 107.00 111.00 29,527,800 0
08-Jan-2026 113.00 113.00 107.00 108.00 34,865,500 0
07-Jan-2026 115.00 116.00 109.00 111.00 38,292,100 0
06-Jan-2026 125.00 135.00 112.00 115.00 146,407,300 0
05-Jan-2026 100.00 132.00 100.00 130.00 306,818,300 0
02-Jan-2026 103.00 103.00 98.00 101.00 3,732,800 0
30-Dec-2025 107.00 109.00 102.00 102.00 4,933,700 0
29-Dec-2025 100.00 114.00 98.00 106.00 24,273,700 0
24-Dec-2025 100.00 101.00 99.00 100.00 3,004,900 0
23-Dec-2025 99.00 102.00 98.00 99.00 2,363,400 0
22-Dec-2025 99.00 100.00 98.00 98.00 4,806,400 0
19-Dec-2025 99.00 100.00 98.00 99.00 2,934,800 0
18-Dec-2025 100.00 100.00 98.00 99.00 3,613,700 0
17-Dec-2025 99.00 104.00 97.00 101.00 15,995,700 0
16-Dec-2025 98.00 99.00 96.00 98.00 3,714,500 0
15-Dec-2025 97.00 99.00 95.00 98.00 5,500,000 0
12-Dec-2025 95.00 99.00 95.00 96.00 3,348,300 0
11-Dec-2025 97.00 97.00 95.00 95.00 3,658,200 0
10-Dec-2025 97.00 97.00 95.00 96.00 2,781,000 0
09-Dec-2025 96.00 97.00 95.00 96.00 2,726,800 0
08-Dec-2025 97.00 97.00 95.00 96.00 4,714,000 0
05-Dec-2025 100.00 100.00 94.00 97.00 17,884,300 0
04-Dec-2025 99.00 100.00 98.00 100.00 4,558,300 0
03-Dec-2025 100.00 102.00 98.00 100.00 10,959,300 0
02-Dec-2025 100.00 100.00 99.00 100.00 3,091,200 0
01-Dec-2025 99.00 100.00 98.00 100.00 3,412,300 0
28-Nov-2025 99.00 100.00 98.00 99.00 4,119,400 0
27-Nov-2025 100.00 100.00 98.00 99.00 2,864,600 0
26-Nov-2025 100.00 100.00 98.00 100.00 2,637,100 0
25-Nov-2025 99.00 100.00 98.00 100.00 3,565,400 0
24-Nov-2025 99.00 100.00 97.00 99.00 2,962,300 0
21-Nov-2025 99.00 100.00 98.00 99.00 2,492,000 0
20-Nov-2025 100.00 100.00 98.00 100.00 2,624,900 0
19-Nov-2025 98.00 100.00 98.00 100.00 2,625,900 0
18-Nov-2025 98.00 100.00 98.00 99.00 2,905,600 0
17-Nov-2025 98.00 100.00 97.00 98.00 2,769,100 0
14-Nov-2025 100.00 101.00 97.00 99.00 3,449,900 0
13-Nov-2025 100.00 101.00 98.00 100.00 3,623,700 0
12-Nov-2025 102.00 102.00 99.00 100.00 2,415,800 0
11-Nov-2025 103.00 103.00 101.00 102.00 2,302,300 0
10-Nov-2025 102.00 103.00 101.00 101.00 3,780,600 0
07-Nov-2025 100.00 106.00 100.00 103.00 5,896,500 0
06-Nov-2025 99.00 100.00 98.00 100.00 2,538,900 0
05-Nov-2025 101.00 101.00 98.00 98.00 3,269,900 0
04-Nov-2025 101.00 101.00 99.00 101.00 2,661,800 0
03-Nov-2025 102.00 102.00 99.00 99.00 2,769,400 0
31-Oct-2025 102.00 102.00 100.00 102.00 1,800,500 0
30-Oct-2025 101.00 102.00 99.00 100.00 2,614,700 0
29-Oct-2025 102.00 108.00 99.00 101.00 6,434,000 0
28-Oct-2025 101.00 102.00 98.00 102.00 3,607,300 0
27-Oct-2025 103.00 103.00 98.00 101.00 1,986,500 0
24-Oct-2025 100.00 108.00 100.00 103.00 3,692,300 0
23-Oct-2025 102.00 103.00 100.00 102.00 2,550,500 0
22-Oct-2025 101.00 102.00 99.00 102.00 2,670,300 0
21-Oct-2025 101.00 103.00 100.00 101.00 2,505,300 0
20-Oct-2025 98.00 103.00 98.00 101.00 2,768,200 0
17-Oct-2025 101.00 102.00 98.00 100.00 2,907,500 0
16-Oct-2025 98.00 101.00 98.00 101.00 2,532,100 0
15-Oct-2025 98.00 102.00 98.00 99.00 2,616,900 0
14-Oct-2025 99.00 102.00 98.00 99.00 4,002,100 0
13-Oct-2025 99.00 102.00 99.00 102.00 2,778,300 0
10-Oct-2025 101.00 102.00 99.00 102.00 3,098,700 0
09-Oct-2025 98.00 103.00 98.00 101.00 3,096,700 0
08-Oct-2025 101.00 101.00 93.00 98.00 7,629,500 0
07-Oct-2025 105.00 107.00 100.00 101.00 9,438,000 0