PT Asuransi Digital Bersama Tbk YOII

IDX · Indonesia · Finance

IDR 75.000.00 (0.00%)

Market closed· Oct 2, 2026, 9:02 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 75.00	0.00%	IDR 74.00	IDR 75.00	IDR 72.00	2.83M
2026-10-01	IDR 75.00	+1.35%	IDR 75.00	IDR 77.00	IDR 73.00	2.14M
2026-09-30	IDR 74.00	0.00%	IDR 74.00	IDR 77.00	IDR 73.00	2.21M
2026-09-29	IDR 74.00	0.00%	IDR 77.00	IDR 77.00	IDR 72.00	3.32M
2026-09-28	IDR 74.00	0.00%	IDR 77.00	IDR 81.00	IDR 72.00	6.52M
2026-09-25	IDR 74.00	-7.50%	IDR 80.00	IDR 80.00	IDR 72.00	11.93M
2026-09-24	IDR 80.00	-1.23%	IDR 81.00	IDR 82.00	IDR 79.00	5.52M
2026-09-23	IDR 81.00	0.00%	IDR 80.00	IDR 82.00	IDR 80.00	1.65M
2026-09-22	IDR 81.00	-1.22%	IDR 82.00	IDR 85.00	IDR 80.00	11.06M
2026-09-21	IDR 82.00	+1.23%	IDR 81.00	IDR 83.00	IDR 81.00	2.48M
2026-09-18	IDR 81.00	-4.71%	IDR 85.00	IDR 85.00	IDR 81.00	4.52M
2026-09-17	IDR 85.00	+2.41%	IDR 83.00	IDR 86.00	IDR 83.00	5.42M
2026-09-16	IDR 83.00	-2.35%	IDR 86.00	IDR 86.00	IDR 82.00	19.50M
2026-09-15	IDR 85.00	+4.94%	IDR 81.00	IDR 93.00	IDR 80.00	131.53M
2026-09-14	IDR 81.00	+1.25%	IDR 79.00	IDR 81.00	IDR 79.00	3.32M
2026-09-11	IDR 80.00	-2.44%	IDR 82.00	IDR 82.00	IDR 79.00	2.76M
2026-09-10	IDR 82.00	+1.23%	IDR 81.00	IDR 82.00	IDR 80.00	2.70M
2026-09-09	IDR 81.00	-1.22%	IDR 82.00	IDR 82.00	IDR 81.00	2.74M
2026-09-08	IDR 82.00	+1.23%	IDR 81.00	IDR 82.00	IDR 79.00	3.16M
2026-09-07	IDR 81.00	0.00%	IDR 81.00	IDR 82.00	IDR 80.00	3.43M
2026-09-04	IDR 81.00	-1.22%	IDR 81.00	IDR 83.00	IDR 81.00	3.35M
2026-09-03	IDR 82.00	0.00%	IDR 82.00	IDR 82.00	IDR 80.00	2.15M
2026-09-02	IDR 82.00	0.00%	IDR 83.00	IDR 83.00	IDR 81.00	2.88M
2026-09-01	IDR 82.00	0.00%	IDR 82.00	IDR 84.00	IDR 80.00	5.23M
2026-08-31	IDR 82.00	0.00%	IDR 82.00	IDR 83.00	IDR 81.00	3.17M
2026-08-28	IDR 82.00	+1.23%	IDR 81.00	IDR 82.00	IDR 80.00	2.40M
2026-08-27	IDR 81.00	+1.25%	IDR 79.00	IDR 81.00	IDR 79.00	2.79M
2026-08-26	IDR 80.00	-2.44%	IDR 82.00	IDR 84.00	IDR 80.00	5.00M
2026-08-24	IDR 82.00	-2.38%	IDR 84.00	IDR 84.00	IDR 82.00	3.19M
2026-08-21	IDR 84.00	0.00%	IDR 84.00	IDR 84.00	IDR 82.00	3.46M
2026-08-20	IDR 84.00	0.00%	IDR 84.00	IDR 85.00	IDR 82.00	2.24M
2026-08-19	IDR 84.00	-1.18%	IDR 85.00	IDR 85.00	IDR 82.00	3.29M
2026-08-18	IDR 85.00	0.00%	IDR 85.00	IDR 87.00	IDR 83.00	5.56M
2026-08-14	IDR 85.00	+2.41%	IDR 83.00	IDR 86.00	IDR 81.00	7.46M
2026-08-13	IDR 83.00	+1.22%	IDR 82.00	IDR 83.00	IDR 81.00	3.53M
2026-08-12	IDR 82.00	+1.23%	IDR 81.00	IDR 83.00	IDR 81.00	2.34M
2026-08-11	IDR 81.00	-3.57%	IDR 84.00	IDR 84.00	IDR 80.00	4.20M
2026-08-10	IDR 84.00	0.00%	IDR 84.00	IDR 84.00	IDR 82.00	1.67M
2026-08-07	IDR 84.00	-1.18%	IDR 85.00	IDR 86.00	IDR 83.00	3.36M
2026-08-06	IDR 85.00	+1.19%	IDR 85.00	IDR 86.00	IDR 84.00	3.33M
2026-08-05	IDR 84.00	0.00%	IDR 84.00	IDR 85.00	IDR 83.00	3.93M
2026-08-04	IDR 84.00	0.00%	IDR 84.00	IDR 86.00	IDR 82.00	4.24M
2026-08-03	IDR 84.00	0.00%	IDR 85.00	IDR 87.00	IDR 81.00	3.31M
2026-07-31	IDR 84.00	0.00%	IDR 84.00	IDR 87.00	IDR 80.00	4.14M
2026-07-30	IDR 84.00	+1.20%	IDR 83.00	IDR 86.00	IDR 83.00	2.48M
2026-07-29	IDR 83.00	-2.35%	IDR 85.00	IDR 85.00	IDR 83.00	2.67M
2026-07-28	IDR 85.00	+2.41%	IDR 84.00	IDR 85.00	IDR 83.00	2.94M
2026-07-27	IDR 83.00	-2.35%	IDR 84.00	IDR 86.00	IDR 83.00	3.09M
2026-07-24	IDR 85.00	-1.16%	IDR 87.00	IDR 87.00	IDR 84.00	3.93M
2026-07-23	IDR 86.00	0.00%	IDR 87.00	IDR 88.00	IDR 85.00	5.09M
2026-07-22	IDR 86.00	0.00%	IDR 86.00	IDR 88.00	IDR 84.00	5.87M
2026-07-21	IDR 86.00	0.00%	IDR 86.00	IDR 90.00	IDR 85.00	7.10M
2026-07-20	IDR 86.00	0.00%	IDR 85.00	IDR 87.00	IDR 84.00	3.74M
2026-07-17	IDR 86.00	0.00%	IDR 87.00	IDR 89.00	IDR 85.00	4.75M
2026-07-16	IDR 86.00	-1.15%	IDR 86.00	IDR 88.00	IDR 85.00	3.93M
2026-07-15	IDR 87.00	0.00%	IDR 87.00	IDR 88.00	IDR 86.00	2.99M
2026-07-14	IDR 87.00	+1.16%	IDR 86.00	IDR 88.00	IDR 86.00	2.70M
2026-07-13	IDR 86.00	-1.15%	IDR 86.00	IDR 92.00	IDR 86.00	16.43M
2026-07-10	IDR 87.00	0.00%	IDR 90.00	IDR 92.00	IDR 86.00	8.26M
2026-07-09	IDR 87.00	+1.16%	IDR 83.00	IDR 91.00	IDR 83.00	8.84M
2026-07-08	IDR 86.00	-5.49%	IDR 89.00	IDR 92.00	IDR 85.00	7.04M
2026-07-07	IDR 91.00	+9.64%	IDR 85.00	IDR 93.00	IDR 83.00	22.44M
2026-07-06	IDR 83.00	-2.35%	IDR 85.00	IDR 86.00	IDR 81.00	4.15M
2026-07-03	IDR 85.00	0.00%	IDR 85.00	IDR 87.00	IDR 82.00	6.38M
2026-07-02	IDR 85.00	-1.16%	IDR 84.00	IDR 87.00	IDR 77.00	17.55M
2026-07-01	IDR 86.00	0.00%	IDR 89.00	IDR 90.00	IDR 84.00	8.88M
2026-06-30	IDR 86.00	-3.37%	IDR 90.00	IDR 91.00	IDR 86.00	4.77M
2026-06-29	IDR 89.00	+3.49%	IDR 90.00	IDR 94.00	IDR 88.00	7.01M
2026-06-26	IDR 86.00	-7.53%	IDR 93.00	IDR 94.00	IDR 86.00	7.59M
2026-06-25	IDR 93.00	+8.14%	IDR 81.00	IDR 96.00	IDR 81.00	31.89M
2026-06-24	IDR 86.00	-2.27%	IDR 87.00	IDR 90.00	IDR 83.00	4.33M
2026-06-23	IDR 88.00	0.00%	IDR 88.00	IDR 90.00	IDR 86.00	6.06M
2026-06-22	IDR 88.00	-1.12%	IDR 90.00	IDR 90.00	IDR 87.00	7.63M
2026-06-19	IDR 89.00	0.00%	IDR 89.00	IDR 91.00	IDR 88.00	7.37M
2026-06-18	IDR 89.00	0.00%	IDR 89.00	IDR 92.00	IDR 88.00	6.77M
2026-06-17	IDR 89.00	-2.20%	IDR 89.00	IDR 92.00	IDR 88.00	5.14M
2026-06-15	IDR 91.00	+1.11%	IDR 91.00	IDR 94.00	IDR 88.00	12.96M
2026-06-12	IDR 90.00	+4.65%	IDR 87.00	IDR 96.00	IDR 87.00	18.66M
2026-06-11	IDR 86.00	+1.18%	IDR 89.00	IDR 94.00	IDR 84.00	22.85M
2026-06-10	IDR 85.00	+8.97%	IDR 79.00	IDR 91.00	IDR 76.00	47.29M
2026-06-09	IDR 78.00	+13.04%	IDR 68.00	IDR 81.00	IDR 68.00	14.20M
2026-06-08	IDR 69.00	-6.76%	IDR 73.00	IDR 73.00	IDR 65.00	2.47M
2026-06-05	IDR 74.00	+2.78%	IDR 73.00	IDR 76.00	IDR 71.00	7.58M
2026-06-04	IDR 72.00	0.00%	IDR 73.00	IDR 73.00	IDR 66.00	3.48M
2026-06-03	IDR 72.00	-5.26%	IDR 76.00	IDR 76.00	IDR 68.00	8.85M
2026-06-02	IDR 76.00	+2.70%	IDR 74.00	IDR 79.00	IDR 71.00	15.58M
2026-05-29	IDR 74.00	-2.63%	IDR 76.00	IDR 76.00	IDR 73.00	4.64M
2026-05-28	IDR 76.00	0.00%	IDR 76.00	IDR 76.00	IDR 76.00	0
2026-05-27	IDR 76.00	0.00%	IDR 76.00	IDR 76.00	IDR 76.00	0
2026-05-26	IDR 76.00	0.00%	IDR 76.00	IDR 77.00	IDR 75.00	4.95M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 75.00	0.00%	IDR 74.00	IDR 75.00	IDR 72.00	2.83M
2026-10-01	IDR 75.00	+1.35%	IDR 75.00	IDR 77.00	IDR 73.00	2.14M
2026-09-30	IDR 74.00	0.00%	IDR 74.00	IDR 77.00	IDR 73.00	2.21M
2026-09-29	IDR 74.00	0.00%	IDR 77.00	IDR 77.00	IDR 72.00	3.32M
2026-09-28	IDR 74.00	0.00%	IDR 77.00	IDR 81.00	IDR 72.00	6.52M
2026-09-25	IDR 74.00	-7.50%	IDR 80.00	IDR 80.00	IDR 72.00	11.93M
2026-09-24	IDR 80.00	-1.23%	IDR 81.00	IDR 82.00	IDR 79.00	5.52M
2026-09-23	IDR 81.00	0.00%	IDR 80.00	IDR 82.00	IDR 80.00	1.65M
2026-09-22	IDR 81.00	-1.22%	IDR 82.00	IDR 85.00	IDR 80.00	11.06M
2026-09-21	IDR 82.00	+1.23%	IDR 81.00	IDR 83.00	IDR 81.00	2.48M
2026-09-18	IDR 81.00	-4.71%	IDR 85.00	IDR 85.00	IDR 81.00	4.52M
2026-09-17	IDR 85.00	+2.41%	IDR 83.00	IDR 86.00	IDR 83.00	5.42M
2026-09-16	IDR 83.00	-2.35%	IDR 86.00	IDR 86.00	IDR 82.00	19.50M
2026-09-15	IDR 85.00	+4.94%	IDR 81.00	IDR 93.00	IDR 80.00	131.53M
2026-09-14	IDR 81.00	+1.25%	IDR 79.00	IDR 81.00	IDR 79.00	3.32M
2026-09-11	IDR 80.00	-2.44%	IDR 82.00	IDR 82.00	IDR 79.00	2.76M
2026-09-10	IDR 82.00	+1.23%	IDR 81.00	IDR 82.00	IDR 80.00	2.70M
2026-09-09	IDR 81.00	-1.22%	IDR 82.00	IDR 82.00	IDR 81.00	2.74M
2026-09-08	IDR 82.00	+1.23%	IDR 81.00	IDR 82.00	IDR 79.00	3.16M
2026-09-07	IDR 81.00	0.00%	IDR 81.00	IDR 82.00	IDR 80.00	3.43M
2026-09-04	IDR 81.00	-1.22%	IDR 81.00	IDR 83.00	IDR 81.00	3.35M
2026-09-03	IDR 82.00	0.00%	IDR 82.00	IDR 82.00	IDR 80.00	2.15M
2026-09-02	IDR 82.00	0.00%	IDR 83.00	IDR 83.00	IDR 81.00	2.88M
2026-09-01	IDR 82.00	0.00%	IDR 82.00	IDR 84.00	IDR 80.00	5.23M
2026-08-31	IDR 82.00	0.00%	IDR 82.00	IDR 83.00	IDR 81.00	3.17M
2026-08-28	IDR 82.00	+1.23%	IDR 81.00	IDR 82.00	IDR 80.00	2.40M
2026-08-27	IDR 81.00	+1.25%	IDR 79.00	IDR 81.00	IDR 79.00	2.79M
2026-08-26	IDR 80.00	-2.44%	IDR 82.00	IDR 84.00	IDR 80.00	5.00M
2026-08-24	IDR 82.00	-2.38%	IDR 84.00	IDR 84.00	IDR 82.00	3.19M
2026-08-21	IDR 84.00	0.00%	IDR 84.00	IDR 84.00	IDR 82.00	3.46M
2026-08-20	IDR 84.00	0.00%	IDR 84.00	IDR 85.00	IDR 82.00	2.24M
2026-08-19	IDR 84.00	-1.18%	IDR 85.00	IDR 85.00	IDR 82.00	3.29M
2026-08-18	IDR 85.00	0.00%	IDR 85.00	IDR 87.00	IDR 83.00	5.56M
2026-08-14	IDR 85.00	+2.41%	IDR 83.00	IDR 86.00	IDR 81.00	7.46M
2026-08-13	IDR 83.00	+1.22%	IDR 82.00	IDR 83.00	IDR 81.00	3.53M
2026-08-12	IDR 82.00	+1.23%	IDR 81.00	IDR 83.00	IDR 81.00	2.34M
2026-08-11	IDR 81.00	-3.57%	IDR 84.00	IDR 84.00	IDR 80.00	4.20M
2026-08-10	IDR 84.00	0.00%	IDR 84.00	IDR 84.00	IDR 82.00	1.67M
2026-08-07	IDR 84.00	-1.18%	IDR 85.00	IDR 86.00	IDR 83.00	3.36M
2026-08-06	IDR 85.00	+1.19%	IDR 85.00	IDR 86.00	IDR 84.00	3.33M
2026-08-05	IDR 84.00	0.00%	IDR 84.00	IDR 85.00	IDR 83.00	3.93M
2026-08-04	IDR 84.00	0.00%	IDR 84.00	IDR 86.00	IDR 82.00	4.24M
2026-08-03	IDR 84.00	0.00%	IDR 85.00	IDR 87.00	IDR 81.00	3.31M
2026-07-31	IDR 84.00	0.00%	IDR 84.00	IDR 87.00	IDR 80.00	4.14M
2026-07-30	IDR 84.00	+1.20%	IDR 83.00	IDR 86.00	IDR 83.00	2.48M
2026-07-29	IDR 83.00	-2.35%	IDR 85.00	IDR 85.00	IDR 83.00	2.67M
2026-07-28	IDR 85.00	+2.41%	IDR 84.00	IDR 85.00	IDR 83.00	2.94M
2026-07-27	IDR 83.00	-2.35%	IDR 84.00	IDR 86.00	IDR 83.00	3.09M
2026-07-24	IDR 85.00	-1.16%	IDR 87.00	IDR 87.00	IDR 84.00	3.93M
2026-07-23	IDR 86.00	0.00%	IDR 87.00	IDR 88.00	IDR 85.00	5.09M
2026-07-22	IDR 86.00	0.00%	IDR 86.00	IDR 88.00	IDR 84.00	5.87M
2026-07-21	IDR 86.00	0.00%	IDR 86.00	IDR 90.00	IDR 85.00	7.10M
2026-07-20	IDR 86.00	0.00%	IDR 85.00	IDR 87.00	IDR 84.00	3.74M
2026-07-17	IDR 86.00	0.00%	IDR 87.00	IDR 89.00	IDR 85.00	4.75M
2026-07-16	IDR 86.00	-1.15%	IDR 86.00	IDR 88.00	IDR 85.00	3.93M
2026-07-15	IDR 87.00	0.00%	IDR 87.00	IDR 88.00	IDR 86.00	2.99M
2026-07-14	IDR 87.00	+1.16%	IDR 86.00	IDR 88.00	IDR 86.00	2.70M
2026-07-13	IDR 86.00	-1.15%	IDR 86.00	IDR 92.00	IDR 86.00	16.43M
2026-07-10	IDR 87.00	0.00%	IDR 90.00	IDR 92.00	IDR 86.00	8.26M
2026-07-09	IDR 87.00	+1.16%	IDR 83.00	IDR 91.00	IDR 83.00	8.84M
2026-07-08	IDR 86.00	-5.49%	IDR 89.00	IDR 92.00	IDR 85.00	7.04M
2026-07-07	IDR 91.00	+9.64%	IDR 85.00	IDR 93.00	IDR 83.00	22.44M
2026-07-06	IDR 83.00	-2.35%	IDR 85.00	IDR 86.00	IDR 81.00	4.15M
2026-07-03	IDR 85.00	0.00%	IDR 85.00	IDR 87.00	IDR 82.00	6.38M
2026-07-02	IDR 85.00	-1.16%	IDR 84.00	IDR 87.00	IDR 77.00	17.55M
2026-07-01	IDR 86.00	0.00%	IDR 89.00	IDR 90.00	IDR 84.00	8.88M
2026-06-30	IDR 86.00	-3.37%	IDR 90.00	IDR 91.00	IDR 86.00	4.77M
2026-06-29	IDR 89.00	+3.49%	IDR 90.00	IDR 94.00	IDR 88.00	7.01M
2026-06-26	IDR 86.00	-7.53%	IDR 93.00	IDR 94.00	IDR 86.00	7.59M
2026-06-25	IDR 93.00	+8.14%	IDR 81.00	IDR 96.00	IDR 81.00	31.89M
2026-06-24	IDR 86.00	-2.27%	IDR 87.00	IDR 90.00	IDR 83.00	4.33M
2026-06-23	IDR 88.00	0.00%	IDR 88.00	IDR 90.00	IDR 86.00	6.06M
2026-06-22	IDR 88.00	-1.12%	IDR 90.00	IDR 90.00	IDR 87.00	7.63M
2026-06-19	IDR 89.00	0.00%	IDR 89.00	IDR 91.00	IDR 88.00	7.37M
2026-06-18	IDR 89.00	0.00%	IDR 89.00	IDR 92.00	IDR 88.00	6.77M
2026-06-17	IDR 89.00	-2.20%	IDR 89.00	IDR 92.00	IDR 88.00	5.14M
2026-06-15	IDR 91.00	+1.11%	IDR 91.00	IDR 94.00	IDR 88.00	12.96M
2026-06-12	IDR 90.00	+4.65%	IDR 87.00	IDR 96.00	IDR 87.00	18.66M
2026-06-11	IDR 86.00	+1.18%	IDR 89.00	IDR 94.00	IDR 84.00	22.85M
2026-06-10	IDR 85.00	+8.97%	IDR 79.00	IDR 91.00	IDR 76.00	47.29M
2026-06-09	IDR 78.00	+13.04%	IDR 68.00	IDR 81.00	IDR 68.00	14.20M
2026-06-08	IDR 69.00	-6.76%	IDR 73.00	IDR 73.00	IDR 65.00	2.47M
2026-06-05	IDR 74.00	+2.78%	IDR 73.00	IDR 76.00	IDR 71.00	7.58M
2026-06-04	IDR 72.00	0.00%	IDR 73.00	IDR 73.00	IDR 66.00	3.48M
2026-06-03	IDR 72.00	-5.26%	IDR 76.00	IDR 76.00	IDR 68.00	8.85M
2026-06-02	IDR 76.00	+2.70%	IDR 74.00	IDR 79.00	IDR 71.00	15.58M
2026-05-29	IDR 74.00	-2.63%	IDR 76.00	IDR 76.00	IDR 73.00	4.64M
2026-05-28	IDR 76.00	0.00%	IDR 76.00	IDR 76.00	IDR 76.00	0
2026-05-27	IDR 76.00	0.00%	IDR 76.00	IDR 76.00	IDR 76.00	0
2026-05-26	IDR 76.00	0.00%	IDR 76.00	IDR 77.00	IDR 75.00	4.95M