PT Metro Healthcare Indonesia Tbk (IDX:CARE)
Indonesia · Delayed Price · Currency is IDR 430.00
+28.00 (6.97%)
Mar 17, 2026, 4:00 PM WIB
IDX:CARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 402.00 | 438.00 | 394.00 | 430.00 | 430.00 | 6.97% | 1,450,000 |
| Mar 16, 2026 | 402.00 | 402.00 | 394.00 | 402.00 | 402.00 | - | 1,473,700 |
| Mar 13, 2026 | 404.00 | 404.00 | 400.00 | 402.00 | 402.00 | - | 855,000 |
| Mar 12, 2026 | 406.00 | 406.00 | 382.00 | 402.00 | 402.00 | -0.50% | 2,082,700 |
| Mar 11, 2026 | 410.00 | 426.00 | 402.00 | 404.00 | 404.00 | - | 682,600 |
| Mar 10, 2026 | 404.00 | 446.00 | 380.00 | 404.00 | 404.00 | - | 2,605,700 |
| Mar 9, 2026 | 430.00 | 430.00 | 392.00 | 404.00 | 404.00 | -6.05% | 1,917,500 |
| Mar 6, 2026 | 450.00 | 450.00 | 408.00 | 430.00 | 430.00 | -4.44% | 2,225,300 |
| Mar 5, 2026 | 442.00 | 462.00 | 440.00 | 450.00 | 450.00 | 2.27% | 964,500 |
| Mar 4, 2026 | 444.00 | 444.00 | 436.00 | 440.00 | 440.00 | -0.90% | 1,784,200 |
| Mar 3, 2026 | 444.00 | 454.00 | 440.00 | 444.00 | 444.00 | - | 984,600 |
| Mar 2, 2026 | 440.00 | 454.00 | 438.00 | 444.00 | 444.00 | -0.89% | 3,253,900 |
| Feb 27, 2026 | 454.00 | 454.00 | 440.00 | 448.00 | 448.00 | - | 670,600 |
| Feb 26, 2026 | 448.00 | 454.00 | 442.00 | 448.00 | 448.00 | - | 1,100,700 |
| Feb 25, 2026 | 460.00 | 460.00 | 440.00 | 448.00 | 448.00 | -0.88% | 2,524,200 |
| Feb 24, 2026 | 462.00 | 470.00 | 448.00 | 452.00 | 452.00 | -1.74% | 3,426,300 |
| Feb 23, 2026 | 450.00 | 466.00 | 446.00 | 460.00 | 460.00 | 2.22% | 1,142,800 |
| Feb 20, 2026 | 448.00 | 468.00 | 444.00 | 450.00 | 450.00 | 0.45% | 1,779,000 |
| Feb 19, 2026 | 444.00 | 454.00 | 440.00 | 448.00 | 448.00 | 0.90% | 1,104,600 |
| Feb 18, 2026 | 450.00 | 474.00 | 426.00 | 444.00 | 444.00 | -1.33% | 2,435,900 |
| Feb 13, 2026 | 456.00 | 458.00 | 438.00 | 450.00 | 450.00 | -0.44% | 804,500 |
| Feb 12, 2026 | 470.00 | 476.00 | 450.00 | 452.00 | 452.00 | -3.00% | 1,564,500 |
| Feb 11, 2026 | 486.00 | 486.00 | 464.00 | 466.00 | 466.00 | -2.10% | 1,197,200 |
| Feb 10, 2026 | 454.00 | 482.00 | 450.00 | 476.00 | 476.00 | 5.31% | 689,000 |
| Feb 9, 2026 | 450.00 | 462.00 | 422.00 | 452.00 | 452.00 | 0.44% | 1,582,500 |
| Feb 6, 2026 | 412.00 | 454.00 | 402.00 | 450.00 | 450.00 | -2.60% | 1,543,800 |
| Feb 5, 2026 | 478.00 | 480.00 | 452.00 | 462.00 | 462.00 | 0.43% | 1,001,700 |
| Feb 4, 2026 | 478.00 | 478.00 | 424.00 | 460.00 | 460.00 | -3.77% | 2,974,500 |
| Feb 3, 2026 | 454.00 | 500.00 | 424.00 | 478.00 | 478.00 | 5.29% | 1,731,000 |
| Feb 2, 2026 | 565.00 | 565.00 | 452.00 | 454.00 | 454.00 | -14.34% | 5,501,100 |
| Jan 30, 2026 | 560.00 | 615.00 | 530.00 | 530.00 | 530.00 | -14.52% | 4,696,800 |
| Jan 29, 2026 | 675.00 | 675.00 | 620.00 | 620.00 | 620.00 | -14.48% | 4,569,000 |
| Jan 28, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | -14.71% | 877,700 |
| Jan 27, 2026 | 855.00 | 885.00 | 815.00 | 850.00 | 850.00 | 4.94% | 4,387,900 |
| Jan 26, 2026 | 885.00 | 930.00 | 800.00 | 810.00 | 810.00 | -4.71% | 9,523,200 |
| Jan 23, 2026 | 820.00 | 965.00 | 770.00 | 850.00 | 850.00 | 3.66% | 14,353,100 |
| Jan 22, 2026 | 835.00 | 835.00 | 775.00 | 820.00 | 820.00 | 9.33% | 3,867,700 |
| Jan 21, 2026 | 830.00 | 830.00 | 705.00 | 750.00 | 750.00 | -9.09% | 5,893,000 |
| Jan 20, 2026 | 675.00 | 830.00 | 670.00 | 825.00 | 825.00 | 24.06% | 8,344,900 |
| Jan 19, 2026 | 680.00 | 685.00 | 650.00 | 665.00 | 665.00 | -3.62% | 1,321,100 |
| Jan 15, 2026 | 710.00 | 710.00 | 675.00 | 690.00 | 690.00 | -2.13% | 1,763,300 |
| Jan 14, 2026 | 665.00 | 715.00 | 620.00 | 705.00 | 705.00 | 6.82% | 2,386,700 |
| Jan 13, 2026 | 685.00 | 690.00 | 610.00 | 660.00 | 660.00 | -2.22% | 2,965,800 |
| Jan 12, 2026 | 790.00 | 800.00 | 675.00 | 675.00 | 675.00 | -14.56% | 11,404,600 |
| Jan 9, 2026 | 790.00 | 790.00 | 760.00 | 790.00 | 790.00 | 4.64% | 2,769,900 |
| Jan 8, 2026 | 750.00 | 755.00 | 750.00 | 755.00 | 755.00 | 2.03% | 2,729,200 |
| Jan 7, 2026 | 740.00 | 785.00 | 740.00 | 740.00 | 740.00 | 3.50% | 2,148,000 |
| Jan 6, 2026 | 675.00 | 715.00 | 675.00 | 715.00 | 715.00 | 10.00% | 1,171,900 |
| Jan 5, 2026 | 570.00 | 650.00 | 570.00 | 650.00 | 650.00 | 5.69% | 17,918,200 |
| Jan 2, 2026 | 650.00 | 650.00 | 615.00 | 615.00 | 615.00 | -9.56% | 2,288,100 |