Price History - YOII

Kembali ke Company
Ticker: YOII
Company: PT Asuransi Digital Bersama Tbk
Date Open High Low Close Volume Value
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
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