Price History - YOII

Kembali ke Company
Ticker: YOII
Company: PT Asuransi Digital Bersama Tbk
Date Open High Low Close Volume Value
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
06-Feb-2025 86.00 87.00 82.00 85.00 10,083,200 0
05-Feb-2025 83.00 87.00 79.00 86.00 12,023,400 0
04-Feb-2025 82.00 84.00 78.00 84.00 5,872,800 0
03-Feb-2025 88.00 88.00 81.00 82.00 4,358,000 0
31-Jan-2025 84.00 87.00 81.00 86.00 11,461,600 0
30-Jan-2025 84.00 96.00 84.00 84.00 21,380,800 0
24-Jan-2025 86.00 90.00 82.00 82.00 9,490,000 0
23-Jan-2025 92.00 94.00 87.00 87.00 6,341,900 0
22-Jan-2025 93.00 96.00 91.00 92.00 5,789,800 0
21-Jan-2025 97.00 97.00 93.00 93.00 5,034,600 0
20-Jan-2025 98.00 102.00 94.00 97.00 9,749,000 0
17-Jan-2025 90.00 102.00 90.00 97.00 16,638,500 0
16-Jan-2025 102.00 102.00 92.00 95.00 23,608,400 0
15-Jan-2025 105.00 108.00 102.00 102.00 15,778,500 0
14-Jan-2025 105.00 114.00 102.00 109.00 65,215,800 0
13-Jan-2025 110.00 114.00 100.00 104.00 83,581,900 0
10-Jan-2025 104.00 108.00 87.00 105.00 145,910,700 0
09-Jan-2025 148.00 149.00 100.00 105.00 282,914,800 0
08-Jan-2025 120.00 135.00 112.00 135.00 530,888,200 0