IDX · YOII · stock
PT Asuransi Digital Bersama TBK (YOII) stock price history
Every IDX trading session of PT Asuransi Digital Bersama TBK from Jan 8, 2025 to Nov 13, 2026: 440 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
YOII adjusted close, 2025 to 2026
- IDR 135.00
- All time high, 2025
- IDR 145.00
- 52 week high, IDR 56.00 low
- 440
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
YOII key facts
- PT Asuransi Digital Bersama TBK (YOII) closed at IDR 62.00 on Nov 13, 2026 on IDX.
- YOII's all time high close is IDR 135.00, set on Jan 8, 2025; its all time low close is IDR 59.00 on Oct 19, 2026.
- YOII's 52 week range is IDR 56.00 to IDR 145.00.
- YOII returned -38.0% over the year to Nov 13, 2026.
- Since Jan 8, 2025 YOII returned -54%, -34.4% a year compounded.
- YOII's deepest drawdown was -56.3% from Jan 8, 2025 to Oct 19, 2026.
- DataCedar holds 440 daily sessions of YOII history from Jan 8, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
YOII price chart, 2025 to 2026
YOII returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.2% |
| 3 months | -25.3% |
| 6 months | -35.4% |
| Year to date | -39.2% |
| 1 year | -38.0% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 8, 2025 | -54.1% |
| Compound annual growth, 1.8 years | -34.4% |
YOII records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 135.00 on Jan 8, 2025
- All time low close
- IDR 59.00 on Oct 19, 2026
- 52 week high
- IDR 145.00 on Jan 22, 2026
- 52 week low
- IDR 56.00 on Oct 20, 2026
- Deepest drawdown
- -56.3% from Jan 8, 2025 to Oct 19, 2026, not yet recovered
- Best single session
- +28.7% on Jan 5, 2026
- Worst single session
- -22.2% on Jan 9, 2025
- Volatility, 1 year annualised
- 62.2%
- Sessions closing higher, 1 year
- 32%
YOII price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jan 8, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 103.00 | IDR 145.00 | IDR 56.00 | IDR 62.00 | -39.2% | 4.1B | 208 |
| 2025 | IDR 120.00 | IDR 149.00 | IDR 78.00 | IDR 102.00 | n/a | 2.4B | 232 |
YOII monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 62.00 | +3.3% |
| October 2026 | IDR 60.00 | -18.9% |
| September 2026 | IDR 74.00 | -9.8% |
| August 2026 | IDR 82.00 | -2.4% |
| July 2026 | IDR 84.00 | -2.3% |
| June 2026 | IDR 86.00 | +16.2% |
| May 2026 | IDR 74.00 | -23.7% |
| April 2026 | IDR 97.00 | 0.0% |
| March 2026 | IDR 97.00 | -10.2% |
| February 2026 | IDR 108.00 | 0.0% |
| January 2026 | IDR 108.00 | +5.9% |
| December 2025 | IDR 102.00 | +3.0% |
About the YOII data
Daily bars. 440 sessions from Jan 8, 2025 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 8, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AYOII/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
YOII share price history
