PT Metro Healthcare Indonesia Tbk (IDX:CARE)
Indonesia · Delayed Price · Currency is IDR 318.00
-2.00 (-0.63%)
Oct 31, 2025, 2:45 PM WIB
IDX:CARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 320.00 | 320.00 | 316.00 | 318.00 | 318.00 | -0.63% | 22,970,700 |
| 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% | 20,034,800 |
| 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 | - | 15,526,700 |
| Sep 16, 2025 | 306.00 | 306.00 | 298.00 | 302.00 | 302.00 | -1.31% | 16,974,200 |
| Sep 15, 2025 | 310.00 | 310.00 | 294.00 | 306.00 | 306.00 | -1.29% | 18,074,000 |
| Sep 12, 2025 | 314.00 | 318.00 | 306.00 | 310.00 | 310.00 | -1.27% | 16,869,700 |
| Sep 11, 2025 | 314.00 | 320.00 | 312.00 | 314.00 | 314.00 | - | 17,062,600 |
| Sep 10, 2025 | 300.00 | 314.00 | 300.00 | 314.00 | 314.00 | 4.67% | 21,442,800 |
| Sep 9, 2025 | 296.00 | 302.00 | 294.00 | 300.00 | 300.00 | - | 18,900,800 |
| Sep 8, 2025 | 300.00 | 302.00 | 294.00 | 300.00 | 300.00 | - | 17,611,900 |
| Sep 4, 2025 | 300.00 | 300.00 | 292.00 | 300.00 | 300.00 | - | 20,144,000 |
| Sep 3, 2025 | 296.00 | 302.00 | 292.00 | 300.00 | 300.00 | 1.35% | 19,912,200 |
| Sep 2, 2025 | 270.00 | 298.00 | 270.00 | 296.00 | 296.00 | 4.96% | 19,249,700 |
| Sep 1, 2025 | 288.00 | 288.00 | 268.00 | 282.00 | 282.00 | -4.08% | 11,190,900 |
| Aug 29, 2025 | 300.00 | 300.00 | 290.00 | 294.00 | 294.00 | -2.00% | 17,386,500 |
| Aug 28, 2025 | 292.00 | 300.00 | 288.00 | 300.00 | 300.00 | 2.74% | 16,747,000 |
| Aug 27, 2025 | 292.00 | 294.00 | 286.00 | 292.00 | 292.00 | - | 17,752,900 |
| 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 |