PT Metro Healthcare Indonesia Tbk (IDX:CARE)
Indonesia · Delayed Price · Currency is IDR 300.00
+8.00 (2.74%)
Aug 28, 2025, 4:05 PM WIB
IDX:CARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 292.00 | 300.00 | 288.00 | 296.00 | 296.00 | 1.37% | 9,063,900 |
| Aug 27, 2025 | 292.00 | 294.00 | 286.00 | 292.00 | 292.00 | - | 15,859,600 |
| Aug 26, 2025 | 292.00 | 294.00 | 284.00 | 292.00 | 292.00 | - | 17,567,600 |
| Aug 25, 2025 | 300.00 | 300.00 | 288.00 | 292.00 | 292.00 | -2.67% | 18,007,200 |
| Aug 22, 2025 | 286.00 | 302.00 | 282.00 | 300.00 | 300.00 | 4.90% | 19,658,900 |
| Aug 21, 2025 | 290.00 | 290.00 | 280.00 | 286.00 | 286.00 | -1.38% | 17,516,200 |
| Aug 20, 2025 | 290.00 | 290.00 | 280.00 | 290.00 | 290.00 | - | 15,668,500 |
| Aug 19, 2025 | 292.00 | 302.00 | 286.00 | 290.00 | 290.00 | -0.68% | 19,357,300 |
| Aug 15, 2025 | 292.00 | 296.00 | 286.00 | 292.00 | 292.00 | - | 17,361,800 |
| Aug 14, 2025 | 284.00 | 292.00 | 282.00 | 292.00 | 292.00 | 2.82% | 17,849,600 |
| Aug 13, 2025 | 274.00 | 286.00 | 272.00 | 284.00 | 284.00 | 3.65% | 21,553,600 |
| Aug 12, 2025 | 266.00 | 276.00 | 262.00 | 274.00 | 274.00 | 3.01% | 18,565,600 |
| Aug 11, 2025 | 264.00 | 270.00 | 262.00 | 266.00 | 266.00 | 0.76% | 18,898,900 |
| Aug 8, 2025 | 262.00 | 268.00 | 258.00 | 264.00 | 264.00 | 0.76% | 19,319,700 |
| Aug 7, 2025 | 258.00 | 264.00 | 254.00 | 262.00 | 262.00 | 1.55% | 18,880,900 |
| Aug 6, 2025 | 252.00 | 258.00 | 248.00 | 258.00 | 258.00 | 1.57% | 21,452,600 |
| Aug 5, 2025 | 254.00 | 256.00 | 234.00 | 254.00 | 254.00 | - | 17,436,300 |
| Aug 4, 2025 | 238.00 | 262.00 | 234.00 | 254.00 | 254.00 | 6.72% | 23,188,700 |
| Aug 1, 2025 | 238.00 | 240.00 | 234.00 | 238.00 | 238.00 | - | 16,232,400 |
| Jul 31, 2025 | 240.00 | 240.00 | 234.00 | 238.00 | 238.00 | -0.83% | 15,780,500 |
| Jul 30, 2025 | 234.00 | 240.00 | 232.00 | 240.00 | 240.00 | 2.56% | 21,682,400 |
| Jul 29, 2025 | 234.00 | 240.00 | 232.00 | 234.00 | 234.00 | - | 21,133,300 |
| Jul 28, 2025 | 228.00 | 234.00 | 226.00 | 234.00 | 234.00 | 2.63% | 19,041,200 |
| Jul 25, 2025 | 232.00 | 236.00 | 228.00 | 228.00 | 228.00 | -1.72% | 21,753,000 |
| Jul 24, 2025 | 226.00 | 234.00 | 224.00 | 232.00 | 232.00 | 2.65% | 22,647,000 |
| Jul 23, 2025 | 226.00 | 230.00 | 222.00 | 226.00 | 226.00 | - | 22,579,100 |
| Jul 22, 2025 | 224.00 | 232.00 | 220.00 | 226.00 | 226.00 | 0.89% | 22,824,100 |
| Jul 21, 2025 | 224.00 | 226.00 | 218.00 | 224.00 | 224.00 | - | 17,939,900 |
| Jul 18, 2025 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | - | 12,732,400 |
| Jul 17, 2025 | 224.00 | 230.00 | 222.00 | 224.00 | 224.00 | - | 19,356,700 |
| Jul 16, 2025 | 226.00 | 230.00 | 222.00 | 224.00 | 224.00 | - | 20,033,100 |
| Jul 15, 2025 | 224.00 | 230.00 | 220.00 | 224.00 | 224.00 | - | 22,416,900 |
| Jul 14, 2025 | 234.00 | 234.00 | 224.00 | 224.00 | 224.00 | -4.27% | 13,315,800 |
| Jul 11, 2025 | 242.00 | 242.00 | 234.00 | 234.00 | 234.00 | -3.31% | 17,979,500 |
| Jul 10, 2025 | 238.00 | 242.00 | 234.00 | 242.00 | 242.00 | 2.54% | 19,384,400 |
| Jul 9, 2025 | 238.00 | 238.00 | 232.00 | 236.00 | 236.00 | - | 115,349,600 |
| Jul 8, 2025 | 232.00 | 240.00 | 228.00 | 236.00 | 236.00 | 1.72% | 21,572,300 |
| Jul 7, 2025 | 228.00 | 234.00 | 228.00 | 232.00 | 232.00 | 1.75% | 20,868,100 |
| Jul 4, 2025 | 232.00 | 232.00 | 222.00 | 228.00 | 228.00 | -1.72% | 21,513,000 |
| Jul 3, 2025 | 228.00 | 234.00 | 228.00 | 232.00 | 232.00 | 0.87% | 18,711,100 |
| Jul 2, 2025 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | - | 19,699,800 |
| Jul 1, 2025 | 236.00 | 236.00 | 230.00 | 230.00 | 230.00 | -2.54% | 18,195,700 |
| Jun 30, 2025 | 228.00 | 238.00 | 228.00 | 236.00 | 236.00 | 3.51% | 21,898,300 |
| Jun 26, 2025 | 222.00 | 230.00 | 222.00 | 228.00 | 228.00 | 1.79% | 17,672,200 |
| Jun 25, 2025 | 230.00 | 230.00 | 222.00 | 224.00 | 224.00 | -2.61% | 3,882,100 |
| Jun 24, 2025 | 230.00 | 232.00 | 224.00 | 230.00 | 230.00 | - | 11,963,300 |
| Jun 23, 2025 | 234.00 | 234.00 | 226.00 | 230.00 | 230.00 | -1.71% | 12,030,400 |
| Jun 20, 2025 | 232.00 | 236.00 | 230.00 | 234.00 | 234.00 | -0.85% | 22,151,400 |
| Jun 19, 2025 | 240.00 | 240.00 | 234.00 | 236.00 | 236.00 | -0.84% | 21,638,400 |
| Jun 18, 2025 | 240.00 | 242.00 | 234.00 | 238.00 | 238.00 | -0.83% | 26,094,500 |