Stock listing
IDX:YOII PT Asuransi Digital Bersama Tbk Saham
Follow PT Asuransi Digital Bersama Tbk into a list and get an email when it puts out news.
Share price · IDX:YOII
61.00 IDR -2.00 (-3.2%)
Close on Nov 3, 2026
- Day range
- 60.00 – 64.00 IDRNov 3, 2026
- Volume
- 1.63M sharesNov 3, 2026
- Market cap
- 239.5B IDRAt the close on Nov 3, 2026 · price × 3.93B shares outstanding
- 52-week range
- 56.00 – 145.00 IDRLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 463.3M IDRMedian day 3.25M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · IDX:YOII · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 61.00 | -2.00 | -3.2% | 63.00 | 64.00 | 60.00 | 1,633,600 | |
| 63.00 | +3.00 | +5.0% | 60.00 | 63.00 | 58.00 | 2,580,600 | |
| 60.00 | -3.00 | -4.8% | 63.00 | 63.00 | 59.00 | 1,778,000 | |
| 63.00 | +1.00 | +1.6% | 63.00 | 64.00 | 61.00 | 1,450,800 | |
| 62.00 | -2.00 | -3.1% | 64.00 | 64.00 | 62.00 | 437,400 | |
| 64.00 | -3.00 | -4.5% | 67.00 | 68.00 | 63.00 | 2,653,500 | |
| 67.00 | -4.00 | -5.6% | 71.00 | 72.00 | 67.00 | 3,246,800 | |
| 71.00 | +1.00 | +1.4% | 71.00 | 73.00 | 70.00 | 2,441,700 | |
| 70.00 | +1.00 | +1.4% | 69.00 | 73.00 | 68.00 | 1,919,400 | |
| 69.00 | 0.00 | 0.0% | 69.00 | 73.00 | 65.00 | 3,306,400 | |
| 69.00 | +10.00 | +16.9% | 57.00 | 71.00 | 56.00 | 6,692,700 | |
| 59.00 | -4.00 | -6.3% | 59.00 | 60.00 | 59.00 | 1,329,200 | |
| 63.00 | -10.00 | -13.7% | 69.00 | 69.00 | 63.00 | 6,944,600 | |
| 73.00 | -1.00 | -1.4% | 75.00 | 75.00 | 72.00 | 2,128,200 | |
| 74.00 | 0.00 | 0.0% | 75.00 | 75.00 | 73.00 | 2,800,200 | |
| 74.00 | 0.00 | 0.0% | 73.00 | 75.00 | 72.00 | 2,567,000 | |
| 74.00 | -1.00 | -1.3% | 76.00 | 76.00 | 72.00 | 3,559,100 | |
| 75.00 | -1.00 | -1.3% | 76.00 | 81.00 | 75.00 | 13,910,700 | |
| 76.00 | 0.00 | 0.0% | 77.00 | 77.00 | 75.00 | 2,682,400 | |
| 76.00 | +1.00 | +1.3% | 75.00 | 77.00 | 74.00 | 3,328,000 | |
| 75.00 | 0.00 | 0.0% | 75.00 | 75.00 | 73.00 | 3,272,000 | |
| 75.00 | 0.00 | 0.0% | 74.00 | 78.00 | 73.00 | 4,793,900 | |
| 75.00 | 0.00 | 0.0% | 74.00 | 75.00 | 72.00 | 2,843,800 | |
| 75.00 | +1.00 | +1.4% | 75.00 | 77.00 | 73.00 | 2,138,900 | |
| 74.00 | 0.00 | 0.0% | 74.00 | 77.00 | 73.00 | 2,213,700 | |
| 74.00 | 0.00 | 0.0% | 77.00 | 77.00 | 72.00 | 3,322,600 | |
| 74.00 | 0.00 | 0.0% | 77.00 | 81.00 | 72.00 | 6,521,900 | |
| 74.00 | -6.00 | -7.5% | 80.00 | 80.00 | 72.00 | 11,931,600 | |
| 80.00 | -1.00 | -1.2% | 81.00 | 82.00 | 79.00 | 5,524,200 | |
| 81.00 | 0.00 | 0.0% | 80.00 | 82.00 | 80.00 | 1,654,000 | |
| 81.00 | -1.00 | -1.2% | 82.00 | 85.00 | 80.00 | 11,063,800 | |
| 82.00 | +1.00 | +1.2% | 81.00 | 83.00 | 81.00 | 2,475,400 | |
| 81.00 | -4.00 | -4.7% | 85.00 | 85.00 | 81.00 | 4,519,300 | |
| 85.00 | +2.00 | +2.4% | 83.00 | 86.00 | 83.00 | 5,424,600 | |
| 83.00 | -2.00 | -2.4% | 86.00 | 86.00 | 82.00 | 19,496,500 | |
| 85.00 | +4.00 | +4.9% | 81.00 | 93.00 | 80.00 | 131,526,200 | |
| 81.00 | +1.00 | +1.3% | 79.00 | 81.00 | 79.00 | 3,316,900 | |
| 80.00 | -2.00 | -2.4% | 82.00 | 82.00 | 79.00 | 2,761,400 | |
| 82.00 | +1.00 | +1.2% | 81.00 | 82.00 | 80.00 | 2,695,000 | |
| 81.00 | -1.00 | -1.2% | 82.00 | 82.00 | 81.00 | 2,742,600 | |
| 82.00 | +1.00 | +1.2% | 81.00 | 82.00 | 79.00 | 3,163,600 | |
| 81.00 | 0.00 | 0.0% | 81.00 | 82.00 | 80.00 | 3,430,500 | |
| 81.00 | -1.00 | -1.2% | 81.00 | 83.00 | 81.00 | 3,347,700 | |
| 82.00 | 0.00 | 0.0% | 82.00 | 82.00 | 80.00 | 2,147,600 | |
| 82.00 | 0.00 | 0.0% | 83.00 | 83.00 | 81.00 | 2,883,300 | |
| 82.00 | 0.00 | 0.0% | 82.00 | 84.00 | 80.00 | 5,232,400 | |
| 82.00 | 0.00 | 0.0% | 82.00 | 83.00 | 81.00 | 3,166,400 | |
| 82.00 | +1.00 | +1.2% | 81.00 | 82.00 | 80.00 | 2,404,600 | |
| 81.00 | +1.00 | +1.3% | 79.00 | 81.00 | 79.00 | 2,791,800 | |
| 80.00 | -2.00 | -2.4% | 82.00 | 84.00 | 80.00 | 4,995,300 | |
| 82.00 | 0.00 | 0.0% | 82.00 | 82.00 | 82.00 | 0 | |
| 82.00 | -2.00 | -2.4% | 84.00 | 84.00 | 82.00 | 3,189,000 | |
| 84.00 | 0.00 | 0.0% | 84.00 | 84.00 | 82.00 | 3,464,300 | |
| 84.00 | 0.00 | 0.0% | 84.00 | 85.00 | 82.00 | 2,240,200 | |
| 84.00 | -1.00 | -1.2% | 85.00 | 85.00 | 82.00 | 3,290,000 | |
| 85.00 | 0.00 | 0.0% | 85.00 | 87.00 | 83.00 | 5,556,400 | |
| 85.00 | 0.00 | 0.0% | 85.00 | 85.00 | 85.00 | 0 | |
| 85.00 | +2.00 | +2.4% | 83.00 | 86.00 | 81.00 | 7,461,300 | |
| 83.00 | +1.00 | +1.2% | 82.00 | 83.00 | 81.00 | 3,533,800 | |
| 82.00 | +1.00 | +1.2% | 81.00 | 83.00 | 81.00 | 2,335,100 | |
| 81.00 | -3.00 | -3.6% | 84.00 | 84.00 | 80.00 | 4,203,400 | |
| 84.00 | 0.00 | 0.0% | 84.00 | 84.00 | 82.00 | 1,672,200 | |
| 84.00 | -1.00 | -1.2% | 85.00 | 86.00 | 83.00 | 3,358,600 | |
| 85.00 | +1.00 | +1.2% | 85.00 | 86.00 | 84.00 | 3,325,800 | |
| 84.00 | 0.00 | 0.0% | 84.00 | 85.00 | 83.00 | 3,925,400 | |
| 84.00 | 0.00 | 0.0% | 84.00 | 86.00 | 82.00 | 4,243,200 | |
| 84.00 | 0.00 | 0.0% | 85.00 | 87.00 | 81.00 | 3,308,800 |
- Ticker
- IDX:YOII
- Asset type
- Stock
- Sector
- Financials
- Industry
- Insurance
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 30, 2026
Advertisement Submission
Latest news
Advertisement Submission
Oct 30, 2026
Closed 60.00 (-4.8%) on Oct 30, 2026
Change of Corporate Secretary/Audit Committee/Adress/NPWP/Internal Audit
Oct 21, 2026
Closed 70.00 (+1.4%) on Oct 22, 2026
Monthly Report of Securities Holders Registration
Oct 7, 2026
Closed 76.00 (+1.3%) on Oct 7, 2026
Notification of Change of the Head Office Address of PT Asuransi Digital Bersama Tbk
Oct 4, 2026
Closed 75.00 (0.0%) on Oct 5, 2026
Explanation on Request for Explanation of the Exchange
Sep 16, 2026
Closed 85.00 (+2.4%) on Sep 17, 2026
Stock Listing
Jul 22, 2026
Closed 86.00 (0.0%) on Jul 23, 2026
Deadline of Trading of Rights Issue of HMETD Asuransi Digital Bersama Tbk. (YOII-R)
Jul 20, 2026
Closed 86.00 (0.0%) on Jul 21, 2026
Listing and Pre-listing of Share
Jul 7, 2026
Closed 86.00 (-5.5%) on Jul 8, 2026
Keterbukaan Informasi terkait Aksi Korporasi
Jun 25, 2026
Closed 86.00 (-7.5%) on Jun 26, 2026
PT Asuransi Digital Bersama Tbk on 6ix
- Sector
- Financials
- Industry
- Insurance
- News releases
- 12 in the last 12 months · 12 in all · newest Oct 30, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Asuransi Digital Bersama Tbk.