Price History - YOII

Kembali ke Company
Ticker: YOII
Company: PT Asuransi Digital Bersama Tbk
Date Open High Low Close Volume Value
18-Jul-2025 94.00 96.00 93.00 96.00 2,729,900 0
17-Jul-2025 93.00 94.00 91.00 94.00 4,946,900 0
16-Jul-2025 92.00 94.00 92.00 93.00 2,830,500 0
15-Jul-2025 95.00 95.00 91.00 92.00 3,081,600 0
14-Jul-2025 96.00 96.00 92.00 94.00 2,741,000 0
11-Jul-2025 93.00 95.00 88.00 95.00 2,873,200 0
10-Jul-2025 96.00 96.00 93.00 93.00 3,111,700 0
09-Jul-2025 96.00 97.00 94.00 95.00 2,684,700 0
08-Jul-2025 93.00 97.00 93.00 95.00 2,651,700 0
07-Jul-2025 93.00 96.00 92.00 93.00 2,793,200 0
04-Jul-2025 95.00 96.00 93.00 93.00 2,845,200 0
03-Jul-2025 95.00 95.00 94.00 94.00 2,654,900 0
02-Jul-2025 95.00 96.00 94.00 94.00 2,862,400 0
01-Jul-2025 95.00 96.00 95.00 96.00 3,542,400 0
30-Jun-2025 97.00 97.00 95.00 95.00 3,225,000 0
26-Jun-2025 96.00 97.00 94.00 97.00 2,745,000 0
25-Jun-2025 96.00 97.00 94.00 96.00 2,693,500 0
24-Jun-2025 93.00 96.00 93.00 96.00 2,803,500 0
23-Jun-2025 93.00 94.00 92.00 94.00 2,715,100 0
20-Jun-2025 94.00 95.00 93.00 95.00 2,698,300 0
19-Jun-2025 94.00 94.00 93.00 93.00 2,756,300 0
18-Jun-2025 95.00 95.00 93.00 94.00 2,729,400 0
17-Jun-2025 93.00 96.00 92.00 95.00 4,361,300 0
16-Jun-2025 94.00 94.00 89.00 93.00 3,754,500 0
13-Jun-2025 94.00 95.00 93.00 94.00 2,843,300 0
12-Jun-2025 95.00 95.00 94.00 95.00 2,780,500 0
11-Jun-2025 95.00 96.00 93.00 95.00 3,033,000 0
10-Jun-2025 95.00 96.00 93.00 95.00 2,837,700 0
05-Jun-2025 95.00 96.00 94.00 95.00 2,729,700 0
04-Jun-2025 95.00 98.00 94.00 96.00 2,967,000 0
03-Jun-2025 96.00 96.00 93.00 95.00 2,664,600 0
02-Jun-2025 94.00 97.00 93.00 96.00 2,614,200 0
28-May-2025 94.00 95.00 93.00 94.00 3,438,800 0
27-May-2025 94.00 95.00 93.00 94.00 2,706,400 0
26-May-2025 95.00 95.00 93.00 94.00 2,662,400 0
23-May-2025 94.00 95.00 94.00 95.00 1,400,500 0
22-May-2025 95.00 95.00 93.00 94.00 2,794,700 0
21-May-2025 94.00 96.00 93.00 95.00 2,651,200 0
20-May-2025 94.00 95.00 91.00 93.00 3,247,000 0
19-May-2025 97.00 97.00 94.00 95.00 3,327,400 0
16-May-2025 96.00 97.00 95.00 97.00 2,671,300 0
15-May-2025 97.00 97.00 95.00 96.00 2,688,000 0
14-May-2025 97.00 98.00 95.00 96.00 2,653,700 0
09-May-2025 98.00 99.00 95.00 97.00 2,722,800 0
08-May-2025 97.00 99.00 95.00 97.00 2,520,900 0
07-May-2025 100.00 100.00 92.00 97.00 3,468,900 0
06-May-2025 99.00 101.00 96.00 100.00 2,586,900 0
05-May-2025 101.00 101.00 98.00 99.00 2,482,000 0
02-May-2025 99.00 101.00 97.00 100.00 2,884,300 0
30-Apr-2025 101.00 102.00 91.00 99.00 4,098,600 0
29-Apr-2025 101.00 102.00 100.00 101.00 2,644,300 0
28-Apr-2025 99.00 102.00 98.00 100.00 2,726,600 0
25-Apr-2025 101.00 104.00 98.00 99.00 2,847,200 0
24-Apr-2025 99.00 102.00 97.00 101.00 3,717,100 0
23-Apr-2025 97.00 99.00 96.00 99.00 2,839,300 0
22-Apr-2025 93.00 97.00 93.00 97.00 2,550,900 0
21-Apr-2025 95.00 96.00 93.00 94.00 2,767,500 0
17-Apr-2025 92.00 95.00 90.00 95.00 2,445,900 0
16-Apr-2025 91.00 93.00 90.00 92.00 3,154,100 0
15-Apr-2025 89.00 92.00 89.00 91.00 2,874,100 0
14-Apr-2025 91.00 92.00 89.00 91.00 2,749,900 0
11-Apr-2025 88.00 92.00 86.00 92.00 3,044,600 0
10-Apr-2025 87.00 89.00 86.00 87.00 2,504,900 0
09-Apr-2025 85.00 90.00 83.00 86.00 4,149,400 0
08-Apr-2025 92.00 92.00 83.00 86.00 1,919,600 0
27-Mar-2025 94.00 95.00 92.00 94.00 2,878,300 0
26-Mar-2025 92.00 95.00 90.00 94.00 3,993,800 0
25-Mar-2025 93.00 93.00 89.00 89.00 3,810,100 0
24-Mar-2025 94.00 98.00 90.00 92.00 4,159,600 0
21-Mar-2025 95.00 97.00 93.00 95.00 3,254,600 0
20-Mar-2025 93.00 95.00 91.00 95.00 3,162,400 0
19-Mar-2025 91.00 93.00 89.00 93.00 3,948,100 0
18-Mar-2025 97.00 100.00 88.00 93.00 11,216,600 0
17-Mar-2025 95.00 105.00 93.00 96.00 23,669,400 0
14-Mar-2025 93.00 96.00 92.00 95.00 4,748,700 0
13-Mar-2025 93.00 94.00 90.00 93.00 3,103,900 0
12-Mar-2025 94.00 94.00 91.00 92.00 2,955,900 0
11-Mar-2025 91.00 95.00 90.00 94.00 7,886,500 0
10-Mar-2025 92.00 92.00 90.00 90.00 2,792,300 0
07-Mar-2025 91.00 92.00 90.00 92.00 2,829,100 0
06-Mar-2025 91.00 92.00 89.00 90.00 2,491,800 0
05-Mar-2025 91.00 92.00 89.00 91.00 3,607,500 0
04-Mar-2025 90.00 92.00 88.00 91.00 5,405,300 0
03-Mar-2025 88.00 91.00 86.00 90.00 4,680,800 0
28-Feb-2025 90.00 91.00 88.00 89.00 2,928,000 0
27-Feb-2025 90.00 91.00 89.00 90.00 3,899,600 0
26-Feb-2025 94.00 98.00 89.00 89.00 11,611,600 0
25-Feb-2025 90.00 95.00 88.00 93.00 16,448,800 0
24-Feb-2025 91.00 92.00 86.00 90.00 7,034,800 0
21-Feb-2025 90.00 91.00 89.00 90.00 3,928,900 0
20-Feb-2025 89.00 91.00 88.00 90.00 3,660,900 0
19-Feb-2025 93.00 93.00 89.00 89.00 3,599,800 0
18-Feb-2025 87.00 92.00 86.00 92.00 11,523,400 0
17-Feb-2025 88.00 89.00 86.00 87.00 3,513,300 0
14-Feb-2025 89.00 89.00 87.00 88.00 3,905,100 0
13-Feb-2025 86.00 89.00 85.00 88.00 5,161,000 0
12-Feb-2025 88.00 90.00 85.00 86.00 5,919,800 0
11-Feb-2025 87.00 89.00 83.00 88.00 14,347,300 0
10-Feb-2025 89.00 101.00 83.00 85.00 95,396,500 0
07-Feb-2025 85.00 89.00 81.00 88.00 13,826,000 0