PT Metro Healthcare Indonesia Tbk (IDX:CARE)
Indonesia · Delayed Price · Currency is IDR 480.00
+96.00 (25.00%)
Nov 26, 2025, 9:00 AM WIB
IDX:CARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 340.00 | 348.00 | 302.00 | 318.00 | 318.00 | -6.47% | 20,314,500 |
| Nov 10, 2025 | 328.00 | 340.00 | 322.00 | 340.00 | 340.00 | 3.66% | 30,962,800 |
| Nov 7, 2025 | 328.00 | 330.00 | 322.00 | 328.00 | 328.00 | - | 20,912,300 |
| Nov 6, 2025 | 324.00 | 332.00 | 320.00 | 328.00 | 328.00 | 0.61% | 23,656,600 |
| Nov 5, 2025 | 326.00 | 326.00 | 320.00 | 326.00 | 326.00 | - | 24,643,200 |
| Nov 4, 2025 | 324.00 | 334.00 | 322.00 | 326.00 | 326.00 | 0.62% | 24,967,500 |
| Nov 3, 2025 | 322.00 | 336.00 | 318.00 | 324.00 | 324.00 | 0.62% | 34,869,200 |
| Oct 31, 2025 | 320.00 | 324.00 | 316.00 | 322.00 | 322.00 | 0.63% | 28,110,100 |
| Oct 30, 2025 | 312.00 | 320.00 | 306.00 | 320.00 | 320.00 | 2.56% | 33,053,900 |
| Oct 29, 2025 | 308.00 | 314.00 | 304.00 | 312.00 | 312.00 | 1.30% | 17,415,100 |
| Oct 28, 2025 | 308.00 | 312.00 | 304.00 | 308.00 | 308.00 | - | 19,363,400 |
| Oct 27, 2025 | 308.00 | 316.00 | 304.00 | 308.00 | 308.00 | - | 19,013,900 |
| Oct 24, 2025 | 304.00 | 314.00 | 300.00 | 308.00 | 308.00 | 1.32% | 20,627,700 |
| Oct 23, 2025 | 310.00 | 310.00 | 300.00 | 304.00 | 304.00 | -1.94% | 6,684,100 |
| Oct 22, 2025 | 312.00 | 316.00 | 306.00 | 310.00 | 310.00 | -0.64% | 19,919,800 |
| Oct 21, 2025 | 308.00 | 318.00 | 304.00 | 312.00 | 312.00 | 1.30% | 16,615,800 |
| Oct 20, 2025 | 308.00 | 310.00 | 292.00 | 308.00 | 308.00 | - | 16,483,400 |
| Oct 17, 2025 | 298.00 | 308.00 | 292.00 | 308.00 | 308.00 | 3.36% | 79,911,300 |
| Oct 16, 2025 | 292.00 | 302.00 | 290.00 | 298.00 | 298.00 | - | 49,332,400 |
| Oct 15, 2025 | 308.00 | 308.00 | 290.00 | 298.00 | 298.00 | -3.25% | 22,251,500 |
| Oct 14, 2025 | 294.00 | 308.00 | 294.00 | 308.00 | 308.00 | 2.67% | 18,389,200 |
| Oct 13, 2025 | 294.00 | 300.00 | 292.00 | 300.00 | 300.00 | - | 24,289,400 |
| Oct 10, 2025 | 300.00 | 300.00 | 292.00 | 300.00 | 300.00 | - | 17,500,700 |
| Oct 9, 2025 | 300.00 | 302.00 | 294.00 | 300.00 | 300.00 | - | 15,352,500 |
| Oct 8, 2025 | 304.00 | 306.00 | 298.00 | 300.00 | 300.00 | -1.32% | 20,251,400 |
| Oct 7, 2025 | 296.00 | 310.00 | 294.00 | 304.00 | 304.00 | 2.70% | 40,928,000 |
| Oct 6, 2025 | 300.00 | 300.00 | 290.00 | 296.00 | 296.00 | -1.33% | 10,608,600 |
| Oct 3, 2025 | 300.00 | 302.00 | 296.00 | 300.00 | 300.00 | - | 15,716,200 |
| Oct 2, 2025 | 290.00 | 302.00 | 286.00 | 300.00 | 300.00 | 3.45% | 21,569,400 |
| Oct 1, 2025 | 290.00 | 294.00 | 286.00 | 290.00 | 290.00 | - | 20,364,400 |
| Sep 30, 2025 | 292.00 | 296.00 | 288.00 | 290.00 | 290.00 | -1.36% | 17,534,300 |
| Sep 29, 2025 | 296.00 | 298.00 | 292.00 | 294.00 | 294.00 | -0.68% | 17,893,200 |
| Sep 26, 2025 | 294.00 | 296.00 | 274.00 | 296.00 | 296.00 | 0.68% | 17,935,800 |
| Sep 25, 2025 | 294.00 | 300.00 | 290.00 | 294.00 | 294.00 | - | 20,598,400 |
| Sep 24, 2025 | 302.00 | 306.00 | 290.00 | 294.00 | 294.00 | -2.65% | 12,399,600 |
| Sep 23, 2025 | 298.00 | 302.00 | 288.00 | 302.00 | 302.00 | 1.34% | 733,326,800 |
| Sep 22, 2025 | 302.00 | 304.00 | 296.00 | 298.00 | 298.00 | -1.32% | 16,005,200 |
| Sep 19, 2025 | 300.00 | 302.00 | 296.00 | 302.00 | 302.00 | 0.67% | 17,187,800 |
| Sep 18, 2025 | 302.00 | 302.00 | 296.00 | 300.00 | 300.00 | -0.66% | 166,171,500 |
| Sep 17, 2025 | 302.00 | 304.00 | 294.00 | 302.00 | 302.00 | - | 15,516,700 |