PT Metro Healthcare Indonesia Tbk (IDX:CARE)
Indonesia · Delayed Price · Currency is IDR 450.00
-12.00 (-2.60%)
Feb 6, 2026, 4:00 PM WIB
IDX:CARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -9.93% | 287,000 |
| Dec 17, 2025 | 875.00 | 900.00 | 650.00 | 755.00 | 755.00 | 4.14% | 15,126,400 |
| Dec 15, 2025 | 585.00 | 725.00 | 585.00 | 725.00 | 725.00 | 25.00% | 2,694,200 |
| Dec 12, 2025 | 580.00 | 585.00 | 570.00 | 580.00 | 580.00 | - | 7,697,700 |
| Dec 11, 2025 | 580.00 | 590.00 | 570.00 | 580.00 | 580.00 | - | 9,356,400 |
| Dec 10, 2025 | 580.00 | 590.00 | 545.00 | 580.00 | 580.00 | - | 9,607,700 |
| Dec 9, 2025 | 525.00 | 620.00 | 500.00 | 580.00 | 580.00 | 13.73% | 19,761,000 |
| Dec 8, 2025 | 418.00 | 515.00 | 414.00 | 510.00 | 510.00 | 23.79% | 35,036,000 |
| Dec 5, 2025 | 438.00 | 442.00 | 394.00 | 412.00 | 412.00 | -2.37% | 20,551,100 |
| Dec 4, 2025 | 388.00 | 432.00 | 380.00 | 422.00 | 422.00 | 9.33% | 29,246,900 |
| Dec 3, 2025 | 386.00 | 398.00 | 378.00 | 386.00 | 386.00 | - | 33,354,500 |
| Dec 2, 2025 | 386.00 | 388.00 | 370.00 | 386.00 | 386.00 | 2.66% | 30,980,100 |
| Dec 1, 2025 | 376.00 | 392.00 | 374.00 | 376.00 | 376.00 | - | 31,762,400 |
| Nov 28, 2025 | 382.00 | 382.00 | 364.00 | 376.00 | 376.00 | -1.05% | 40,060,000 |
| Nov 27, 2025 | 356.00 | 416.00 | 356.00 | 380.00 | 380.00 | 7.34% | 45,929,100 |
| Nov 26, 2025 | 480.00 | 480.00 | 350.00 | 354.00 | 354.00 | -7.81% | 40,200,500 |
| Nov 25, 2025 | 360.00 | 386.00 | 354.00 | 384.00 | 384.00 | 6.67% | 31,273,400 |
| Nov 24, 2025 | 352.00 | 372.00 | 346.00 | 360.00 | 360.00 | 2.86% | 26,713,700 |
| Nov 21, 2025 | 358.00 | 358.00 | 344.00 | 350.00 | 350.00 | -0.57% | 21,953,500 |
| Nov 20, 2025 | 358.00 | 364.00 | 352.00 | 352.00 | 352.00 | -1.68% | 25,499,900 |
| Nov 19, 2025 | 370.00 | 372.00 | 336.00 | 358.00 | 358.00 | -1.65% | 21,848,400 |
| Nov 18, 2025 | 326.00 | 372.00 | 324.00 | 364.00 | 364.00 | 11.66% | 28,354,900 |
| Nov 17, 2025 | 320.00 | 330.00 | 316.00 | 326.00 | 326.00 | 2.52% | 28,760,200 |
| Nov 14, 2025 | 312.00 | 338.00 | 308.00 | 318.00 | 318.00 | 1.92% | 18,367,000 |
| Nov 13, 2025 | 310.00 | 316.00 | 304.00 | 312.00 | 312.00 | 0.65% | 22,307,700 |
| Nov 12, 2025 | 318.00 | 318.00 | 290.00 | 310.00 | 310.00 | -2.52% | 28,915,900 |