PT Metro Healthcare Indonesia Tbk CARE
IDX · Indonesia · Health Services
IDR 372.000.00 (0.00%)
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · IDR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | IDR 372.00 | 0.00% | IDR 374.00 | IDR 376.00 | IDR 358.00 | 349.60K |
| 2026-09-30 | IDR 372.00 | +0.54% | IDR 368.00 | IDR 378.00 | IDR 366.00 | 611.00K |
| 2026-09-29 | IDR 370.00 | 0.00% | IDR 368.00 | IDR 372.00 | IDR 352.00 | 687.40K |
| 2026-09-28 | IDR 370.00 | -2.12% | IDR 378.00 | IDR 378.00 | IDR 356.00 | 927.30K |
| 2026-09-25 | IDR 378.00 | -0.53% | IDR 382.00 | IDR 382.00 | IDR 370.00 | 535.50K |
| 2026-09-24 | IDR 380.00 | -3.06% | IDR 390.00 | IDR 390.00 | IDR 362.00 | 398.31M |
| 2026-09-23 | IDR 392.00 | -1.01% | IDR 400.00 | IDR 404.00 | IDR 362.00 | 902.53M |
| 2026-09-22 | IDR 396.00 | -1.98% | IDR 406.00 | IDR 406.00 | IDR 390.00 | 563.00K |
| 2026-09-21 | IDR 404.00 | -0.49% | IDR 402.00 | IDR 404.00 | IDR 398.00 | 216.90K |
| 2026-09-18 | IDR 406.00 | +1.00% | IDR 410.00 | IDR 410.00 | IDR 392.00 | 283.60K |
| 2026-09-17 | IDR 402.00 | +1.01% | IDR 404.00 | IDR 408.00 | IDR 392.00 | 583.20K |
| 2026-09-16 | IDR 398.00 | 0.00% | IDR 398.00 | IDR 398.00 | IDR 390.00 | 358.60K |
| 2026-09-15 | IDR 398.00 | -1.00% | IDR 402.00 | IDR 402.00 | IDR 394.00 | 453.00K |
| 2026-09-14 | IDR 402.00 | 0.00% | IDR 402.00 | IDR 402.00 | IDR 390.00 | 292.40K |
| 2026-09-11 | IDR 402.00 | -1.47% | IDR 406.00 | IDR 414.00 | IDR 394.00 | 576.70K |
| 2026-09-10 | IDR 408.00 | +2.00% | IDR 400.00 | IDR 420.00 | IDR 392.00 | 1.20M |
| 2026-09-09 | IDR 400.00 | 0.00% | IDR 402.00 | IDR 406.00 | IDR 384.00 | 1.80M |
| 2026-09-08 | IDR 400.00 | -6.54% | IDR 426.00 | IDR 426.00 | IDR 400.00 | 3.88M |
| 2026-09-07 | IDR 428.00 | -6.14% | IDR 454.00 | IDR 498.00 | IDR 418.00 | 4.39M |
| 2026-09-04 | IDR 456.00 | 0.00% | IDR 456.00 | IDR 460.00 | IDR 452.00 | 182.00K |
| 2026-09-03 | IDR 456.00 | +0.44% | IDR 460.00 | IDR 460.00 | IDR 450.00 | 218.80K |
| 2026-09-02 | IDR 454.00 | +0.89% | IDR 448.00 | IDR 458.00 | IDR 448.00 | 157.10K |
| 2026-09-01 | IDR 450.00 | +0.90% | IDR 446.00 | IDR 456.00 | IDR 446.00 | 135.60K |
| 2026-08-31 | IDR 446.00 | +0.45% | IDR 444.00 | IDR 456.00 | IDR 444.00 | 126.00K |
| 2026-08-28 | IDR 444.00 | 0.00% | IDR 444.00 | IDR 446.00 | IDR 442.00 | 165.30K |
| 2026-08-27 | IDR 444.00 | +0.91% | IDR 440.00 | IDR 448.00 | IDR 440.00 | 201.30K |
| 2026-08-26 | IDR 440.00 | 0.00% | IDR 440.00 | IDR 450.00 | IDR 438.00 | 298.10K |
| 2026-08-24 | IDR 440.00 | 0.00% | IDR 442.00 | IDR 442.00 | IDR 434.00 | 87.60K |
| 2026-08-21 | IDR 440.00 | +1.38% | IDR 430.00 | IDR 444.00 | IDR 430.00 | 234.40K |
| 2026-08-20 | IDR 434.00 | +1.40% | IDR 430.00 | IDR 434.00 | IDR 426.00 | 143.40K |
| 2026-08-19 | IDR 428.00 | 0.00% | IDR 432.00 | IDR 432.00 | IDR 422.00 | 57.30K |
| 2026-08-18 | IDR 428.00 | +0.47% | IDR 420.00 | IDR 430.00 | IDR 420.00 | 106.80K |
| 2026-08-14 | IDR 426.00 | 0.00% | IDR 426.00 | IDR 428.00 | IDR 422.00 | 119.30K |
| 2026-08-13 | IDR 426.00 | -0.47% | IDR 428.00 | IDR 430.00 | IDR 420.00 | 106.30K |
| 2026-08-12 | IDR 428.00 | 0.00% | IDR 428.00 | IDR 430.00 | IDR 426.00 | 81.60K |
| 2026-08-11 | IDR 428.00 | +0.94% | IDR 424.00 | IDR 428.00 | IDR 424.00 | 109.70K |
| 2026-08-10 | IDR 424.00 | 0.00% | IDR 426.00 | IDR 428.00 | IDR 422.00 | 99.80K |
| 2026-08-07 | IDR 424.00 | 0.00% | IDR 424.00 | IDR 428.00 | IDR 422.00 | 272.30K |
| 2026-08-06 | IDR 424.00 | -0.47% | IDR 426.00 | IDR 426.00 | IDR 422.00 | 43.40K |
| 2026-08-05 | IDR 426.00 | 0.00% | IDR 426.00 | IDR 434.00 | IDR 418.00 | 546.10K |
| 2026-08-04 | IDR 426.00 | +0.95% | IDR 418.00 | IDR 430.00 | IDR 418.00 | 171.70K |
| 2026-08-03 | IDR 422.00 | 0.00% | IDR 420.00 | IDR 424.00 | IDR 418.00 | 183.50K |
| 2026-07-31 | IDR 422.00 | +0.48% | IDR 420.00 | IDR 424.00 | IDR 416.00 | 247.10K |
| 2026-07-30 | IDR 420.00 | +0.48% | IDR 428.00 | IDR 428.00 | IDR 414.00 | 167.20K |
| 2026-07-29 | IDR 418.00 | 0.00% | IDR 418.00 | IDR 424.00 | IDR 412.00 | 230.20K |
| 2026-07-28 | IDR 418.00 | 0.00% | IDR 418.00 | IDR 430.00 | IDR 416.00 | 65.40K |
| 2026-07-27 | IDR 418.00 | 0.00% | IDR 428.00 | IDR 428.00 | IDR 418.00 | 35.10K |
| 2026-07-24 | IDR 418.00 | -0.95% | IDR 420.00 | IDR 420.00 | IDR 418.00 | 88.60K |
| 2026-07-23 | IDR 422.00 | 0.00% | IDR 422.00 | IDR 426.00 | IDR 418.00 | 334.70K |
| 2026-07-22 | IDR 422.00 | -0.94% | IDR 426.00 | IDR 426.00 | IDR 416.00 | 204.70K |
| 2026-07-21 | IDR 426.00 | -0.47% | IDR 432.00 | IDR 432.00 | IDR 422.00 | 110.40K |
| 2026-07-20 | IDR 428.00 | 0.00% | IDR 432.00 | IDR 434.00 | IDR 422.00 | 326.30K |
| 2026-07-17 | IDR 428.00 | +0.47% | IDR 426.00 | IDR 432.00 | IDR 424.00 | 69.40K |
| 2026-07-16 | IDR 426.00 | -0.47% | IDR 428.00 | IDR 434.00 | IDR 424.00 | 192.60K |
| 2026-07-15 | IDR 428.00 | 0.00% | IDR 428.00 | IDR 432.00 | IDR 424.00 | 346.30K |
| 2026-07-14 | IDR 428.00 | 0.00% | IDR 434.00 | IDR 434.00 | IDR 424.00 | 170.30K |
| 2026-07-13 | IDR 428.00 | +0.47% | IDR 430.00 | IDR 434.00 | IDR 422.00 | 208.80K |
| 2026-07-10 | IDR 426.00 | -0.93% | IDR 424.00 | IDR 440.00 | IDR 412.00 | 613.00K |
| 2026-07-09 | IDR 430.00 | +0.94% | IDR 432.00 | IDR 432.00 | IDR 424.00 | 78.80K |
| 2026-07-08 | IDR 426.00 | -0.93% | IDR 436.00 | IDR 460.00 | IDR 426.00 | 922.40K |
| 2026-07-07 | IDR 430.00 | 0.00% | IDR 434.00 | IDR 450.00 | IDR 420.00 | 603.40K |
| 2026-07-06 | IDR 430.00 | +1.90% | IDR 422.00 | IDR 434.00 | IDR 420.00 | 378.50K |
| 2026-07-03 | IDR 422.00 | +0.48% | IDR 428.00 | IDR 428.00 | IDR 412.00 | 1.25M |
| 2026-07-02 | IDR 420.00 | +0.96% | IDR 416.00 | IDR 426.00 | IDR 414.00 | 319.50K |
| 2026-07-01 | IDR 416.00 | +0.48% | IDR 416.00 | IDR 428.00 | IDR 410.00 | 230.40K |
| 2026-06-30 | IDR 414.00 | +0.49% | IDR 410.00 | IDR 428.00 | IDR 408.00 | 30.30K |
| 2026-06-29 | IDR 412.00 | -0.48% | IDR 416.00 | IDR 428.00 | IDR 410.00 | 102.80K |
| 2026-06-26 | IDR 414.00 | -0.96% | IDR 418.00 | IDR 432.00 | IDR 412.00 | 242.30K |
| 2026-06-25 | IDR 418.00 | +0.97% | IDR 414.00 | IDR 424.00 | IDR 410.00 | 1.01M |
| 2026-06-24 | IDR 414.00 | 0.00% | IDR 414.00 | IDR 420.00 | IDR 408.00 | 185.70K |
| 2026-06-23 | IDR 414.00 | +0.98% | IDR 410.00 | IDR 422.00 | IDR 400.00 | 597.70K |
| 2026-06-22 | IDR 410.00 | -0.97% | IDR 416.00 | IDR 424.00 | IDR 406.00 | 811.50K |
| 2026-06-19 | IDR 414.00 | -0.48% | IDR 416.00 | IDR 438.00 | IDR 410.00 | 936.40K |
| 2026-06-18 | IDR 416.00 | +2.46% | IDR 408.00 | IDR 416.00 | IDR 406.00 | 132.80K |
| 2026-06-17 | IDR 406.00 | 0.00% | IDR 404.00 | IDR 412.00 | IDR 402.00 | 220.50K |
| 2026-06-15 | IDR 406.00 | 0.00% | IDR 406.00 | IDR 424.00 | IDR 394.00 | 1.13M |
| 2026-06-12 | IDR 406.00 | +0.50% | IDR 408.00 | IDR 422.00 | IDR 402.00 | 271.90K |
| 2026-06-11 | IDR 404.00 | -0.49% | IDR 404.00 | IDR 418.00 | IDR 398.00 | 229.50K |
| 2026-06-10 | IDR 406.00 | +2.53% | IDR 394.00 | IDR 414.00 | IDR 380.00 | 541.80K |
| 2026-06-09 | IDR 396.00 | +0.51% | IDR 420.00 | IDR 420.00 | IDR 380.00 | 1.06M |
| 2026-06-08 | IDR 394.00 | +1.03% | IDR 390.00 | IDR 420.00 | IDR 362.00 | 738.40K |
| 2026-06-05 | IDR 390.00 | -2.99% | IDR 400.00 | IDR 402.00 | IDR 390.00 | 736.20K |
| 2026-06-04 | IDR 402.00 | -0.99% | IDR 406.00 | IDR 408.00 | IDR 402.00 | 952.80K |
| 2026-06-03 | IDR 406.00 | -0.98% | IDR 408.00 | IDR 410.00 | IDR 406.00 | 619.10K |
| 2026-06-02 | IDR 410.00 | 0.00% | IDR 410.00 | IDR 410.00 | IDR 402.00 | 867.30K |
| 2026-05-29 | IDR 410.00 | 0.00% | IDR 410.00 | IDR 412.00 | IDR 408.00 | 511.30K |
| 2026-05-28 | IDR 410.00 | 0.00% | IDR 410.00 | IDR 410.00 | IDR 410.00 | 0 |
| 2026-05-27 | IDR 410.00 | 0.00% | IDR 410.00 | IDR 410.00 | IDR 410.00 | 0 |
| 2026-05-26 | IDR 410.00 | 0.00% | IDR 412.00 | IDR 412.00 | IDR 408.00 | 825.60K |
| 2026-05-25 | IDR 410.00 | 0.00% | IDR 408.00 | IDR 412.00 | IDR 408.00 | 571.10K |