PT Asuransi Digital Bersama Tbk(ID:YOII)
59.000.00 (0.00%)
ID:YOII
PT Asuransi Digital Bersama Tbk historical prices
59.00
At close:0.00 (0.00%)
PT Asuransi Digital Bersama Tbk (YOII) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 60.00 | 62.00 | 59.00 | 59.00 | 59.00 | 0.00% | 1,853,700 | 0.32 |
| Nov 10, 2026 | 60.00 | 61.00 | 57.00 | 59.00 | 59.00 | -1.67% | 1,874,700 | 0.32 |
| Nov 09, 2026 | 60.00 | 61.00 | 58.00 | 60.00 | 60.00 | 0.00% | 1,655,500 | 0.29 |
| Nov 06, 2026 | 60.00 | 60.00 | 56.00 | 60.00 | 60.00 | 0.00% | 2,191,400 | 0.38 |
| Nov 05, 2026 | 59.00 | 62.00 | 59.00 | 60.00 | 60.00 | 0.00% | 1,481,800 | 0.25 |
| Nov 04, 2026 | 60.00 | 60.00 | 57.00 | 60.00 | 60.00 | -1.64% | 1,995,600 | 0.34 |
| Nov 03, 2026 | 63.00 | 64.00 | 60.00 | 61.00 | 61.00 | -3.17% | 1,633,600 | 0.28 |
| Nov 02, 2026 | 60.00 | 63.00 | 58.00 | 63.00 | 63.00 | +5.00% | 2,580,600 | 0.44 |
| Oct 30, 2026 | 63.00 | 63.00 | 59.00 | 60.00 | 60.00 | -4.76% | 1,778,000 | 0.30 |
| Oct 29, 2026 | 63.00 | 64.00 | 61.00 | 63.00 | 63.00 | +1.61% | 1,450,800 | 0.24 |
| Oct 28, 2026 | 64.00 | 64.00 | 62.00 | 62.00 | 62.00 | -3.13% | 437,400 | 0.07 |
| Oct 27, 2026 | 67.00 | 68.00 | 63.00 | 64.00 | 64.00 | -4.48% | 2,653,500 | 0.44 |
| Oct 26, 2026 | 71.00 | 72.00 | 67.00 | 67.00 | 67.00 | -5.63% | 3,246,800 | 0.54 |
| Oct 23, 2026 | 71.00 | 73.00 | 70.00 | 71.00 | 71.00 | +1.43% | 2,441,700 | 0.40 |
| Oct 22, 2026 | 69.00 | 73.00 | 68.00 | 70.00 | 70.00 | +1.45% | 1,919,400 | 0.32 |
| Oct 21, 2026 | 69.00 | 73.00 | 65.00 | 69.00 | 69.00 | 0.00% | 3,306,400 | 0.55 |
| Oct 20, 2026 | 57.00 | 71.00 | 56.00 | 69.00 | 69.00 | +16.95% | 6,692,700 | 1.11 |
| Oct 19, 2026 | 59.00 | 60.00 | 59.00 | 59.00 | 59.00 | -6.35% | 1,329,200 | 0.22 |
| Oct 16, 2026 | 69.00 | 69.00 | 63.00 | 63.00 | 63.00 | -13.70% | 4,707,200 | 0.77 |
| Oct 15, 2026 | 75.00 | 75.00 | 72.00 | 73.00 | 73.00 | -1.35% | 2,128,200 | 0.34 |
| Oct 14, 2026 | 75.00 | 75.00 | 73.00 | 74.00 | 74.00 | 0.00% | 2,800,200 | 0.45 |
| Oct 13, 2026 | 73.00 | 75.00 | 72.00 | 74.00 | 74.00 | 0.00% | 2,567,000 | 0.41 |
| Oct 12, 2026 | 76.00 | 76.00 | 72.00 | 74.00 | 74.00 | -1.33% | 3,559,100 | 0.57 |
| Oct 09, 2026 | 76.00 | 81.00 | 75.00 | 75.00 | 75.00 | -1.32% | 13,910,700 | 2.30 |
| Oct 08, 2026 | 77.00 | 77.00 | 75.00 | 76.00 | 76.00 | 0.00% | 2,682,400 | 0.43 |
| Oct 07, 2026 | 75.00 | 77.00 | 74.00 | 76.00 | 76.00 | +1.33% | 3,328,000 | 0.53 |
| Oct 06, 2026 | 75.00 | 75.00 | 73.00 | 75.00 | 75.00 | 0.00% | 3,272,000 | 0.51 |
| Oct 05, 2026 | 74.00 | 78.00 | 73.00 | 75.00 | 75.00 | 0.00% | 4,793,900 | 0.74 |
| Oct 02, 2026 | 74.00 | 75.00 | 72.00 | 75.00 | 75.00 | 0.00% | 2,843,800 | 0.42 |
| Oct 01, 2026 | 75.00 | 77.00 | 73.00 | 75.00 | 75.00 | +1.35% | 2,138,900 | 0.31 |
| Sep 30, 2026 | 74.00 | 77.00 | 73.00 | 74.00 | 74.00 | 0.00% | 2,213,700 | 0.32 |
| Sep 29, 2026 | 77.00 | 77.00 | 72.00 | 74.00 | 74.00 | 0.00% | 3,322,600 | 0.47 |
| Sep 28, 2026 | 77.00 | 81.00 | 72.00 | 74.00 | 74.00 | 0.00% | 6,521,900 | 0.91 |
| Sep 25, 2026 | 80.00 | 80.00 | 72.00 | 74.00 | 74.00 | -7.50% | 11,931,600 | 1.70 |
| Sep 24, 2026 | 81.00 | 82.00 | 79.00 | 80.00 | 80.00 | -1.23% | 5,524,200 | 0.78 |
| Sep 23, 2026 | 80.00 | 82.00 | 80.00 | 81.00 | 81.00 | 0.00% | 1,654,000 | 0.23 |
| Sep 22, 2026 | 82.00 | 85.00 | 80.00 | 81.00 | 81.00 | -1.22% | 11,063,800 | 1.48 |
| Sep 21, 2026 | 81.00 | 83.00 | 81.00 | 82.00 | 82.00 | +1.23% | 2,475,400 | 0.33 |
| Sep 18, 2026 | 85.00 | 85.00 | 81.00 | 81.00 | 81.00 | -4.71% | 4,519,300 | 0.60 |
| Sep 17, 2026 | 83.00 | 86.00 | 83.00 | 85.00 | 85.00 | +2.41% | 5,424,600 | 0.72 |
| Sep 16, 2026 | 86.00 | 86.00 | 82.00 | 83.00 | 83.00 | -2.35% | 19,496,500 | 2.65 |
| Sep 15, 2026 | 81.00 | 93.00 | 80.00 | 85.00 | 85.00 | +4.94% | 131,526,200 | 24.44 |
| Sep 14, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | +1.25% | 3,316,900 | 0.61 |
| Sep 11, 2026 | 82.00 | 82.00 | 79.00 | 80.00 | 80.00 | -2.44% | 2,761,400 | 0.51 |
| Sep 10, 2026 | 81.00 | 82.00 | 80.00 | 82.00 | 82.00 | +1.23% | 2,695,000 | 0.49 |
| Sep 09, 2026 | 82.00 | 82.00 | 81.00 | 81.00 | 81.00 | -1.22% | 2,742,600 | 0.47 |
| Sep 08, 2026 | 81.00 | 82.00 | 79.00 | 82.00 | 82.00 | +1.23% | 3,163,600 | 0.52 |
| Sep 07, 2026 | 81.00 | 82.00 | 80.00 | 81.00 | 81.00 | 0.00% | 3,430,500 | 0.51 |
| Sep 04, 2026 | 81.00 | 83.00 | 81.00 | 81.00 | 81.00 | -1.22% | 3,347,700 | 0.48 |
| Sep 03, 2026 | 82.00 | 82.00 | 80.00 | 82.00 | 82.00 | 0.00% | 2,147,600 | 0.31 |
