Price History - YOII

Kembali ke Company
Ticker: YOII
Company: PT Asuransi Digital Bersama Tbk
Date Open High Low Close Volume Value
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
06-Oct-2025 103.00 108.00 103.00 104.00 3,013,400 0
03-Oct-2025 106.00 107.00 103.00 104.00 2,371,500 0
02-Oct-2025 104.00 110.00 104.00 106.00 3,282,200 0
01-Oct-2025 101.00 110.00 101.00 103.00 4,924,900 0
30-Sep-2025 104.00 104.00 100.00 101.00 3,094,000 0
29-Sep-2025 103.00 103.00 100.00 103.00 2,527,800 0
26-Sep-2025 103.00 105.00 100.00 102.00 3,604,200 0
25-Sep-2025 98.00 104.00 98.00 103.00 4,920,400 0
24-Sep-2025 98.00 100.00 97.00 98.00 2,782,600 0
23-Sep-2025 99.00 99.00 96.00 98.00 3,161,700 0
22-Sep-2025 102.00 102.00 95.00 98.00 5,158,200 0
19-Sep-2025 105.00 105.00 100.00 101.00 6,995,600 0
18-Sep-2025 104.00 121.00 103.00 105.00 36,735,800 0
17-Sep-2025 100.00 112.00 100.00 102.00 30,627,000 0
16-Sep-2025 96.00 99.00 96.00 99.00 4,798,500 0
15-Sep-2025 93.00 97.00 93.00 96.00 4,573,300 0
12-Sep-2025 96.00 105.00 92.00 94.00 16,419,800 0
11-Sep-2025 95.00 99.00 93.00 93.00 3,798,700 0
10-Sep-2025 96.00 96.00 93.00 95.00 2,372,600 0
09-Sep-2025 94.00 96.00 93.00 94.00 3,086,700 0
08-Sep-2025 96.00 96.00 94.00 94.00 2,811,100 0
04-Sep-2025 96.00 97.00 94.00 96.00 2,771,800 0
03-Sep-2025 96.00 96.00 94.00 96.00 3,052,500 0
02-Sep-2025 95.00 96.00 93.00 95.00 2,957,300 0
01-Sep-2025 92.00 96.00 85.00 94.00 2,096,100 0
29-Aug-2025 98.00 98.00 92.00 94.00 6,455,900 0
28-Aug-2025 98.00 99.00 96.00 98.00 3,873,900 0
27-Aug-2025 104.00 104.00 97.00 98.00 4,877,600 0
26-Aug-2025 104.00 104.00 99.00 100.00 4,197,000 0
25-Aug-2025 105.00 105.00 100.00 104.00 12,976,300 0
22-Aug-2025 99.00 125.00 99.00 105.00 79,898,600 0
21-Aug-2025 95.00 101.00 93.00 97.00 9,034,500 0
20-Aug-2025 96.00 98.00 94.00 95.00 5,794,200 0
19-Aug-2025 97.00 97.00 95.00 95.00 2,682,800 0
15-Aug-2025 98.00 100.00 95.00 96.00 3,174,200 0
14-Aug-2025 97.00 107.00 94.00 97.00 9,671,500 0
13-Aug-2025 97.00 101.00 95.00 97.00 6,555,100 0
12-Aug-2025 97.00 112.00 96.00 97.00 19,317,300 0
11-Aug-2025 93.00 95.00 92.00 94.00 3,647,200 0
08-Aug-2025 95.00 95.00 93.00 93.00 3,557,300 0
07-Aug-2025 96.00 96.00 93.00 94.00 2,565,600 0
06-Aug-2025 98.00 104.00 94.00 95.00 5,690,300 0
05-Aug-2025 97.00 104.00 96.00 97.00 4,781,300 0
04-Aug-2025 96.00 97.00 94.00 96.00 3,841,200 0
01-Aug-2025 95.00 96.00 94.00 95.00 2,737,300 0
31-Jul-2025 93.00 95.00 93.00 95.00 2,662,700 0
30-Jul-2025 92.00 94.00 91.00 92.00 2,911,100 0
29-Jul-2025 93.00 94.00 92.00 92.00 3,317,500 0
28-Jul-2025 94.00 95.00 92.00 93.00 3,749,500 0
25-Jul-2025 94.00 97.00 92.00 94.00 4,670,300 0
24-Jul-2025 94.00 96.00 93.00 93.00 2,786,300 0
23-Jul-2025 95.00 95.00 93.00 94.00 2,671,800 0
22-Jul-2025 94.00 96.00 93.00 95.00 2,716,400 0
21-Jul-2025 96.00 96.00 93.00 94.00 2,738,300 0