PT Metro Healthcare Indonesia Tbk (IDX:CARE)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
262.00
+2.00 (0.76%)
Aug 8, 2025, 3:49 PM WIB

Paramount Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2025258.00264.00254.00262.00262.001.55%18,880,900
Aug 6, 2025252.00258.00248.00258.00258.001.57%21,452,600
Aug 5, 2025254.00256.00234.00254.00254.00-17,436,300
Aug 4, 2025238.00262.00234.00254.00254.006.72%23,188,700
Aug 1, 2025238.00240.00234.00238.00238.00-16,232,400
Jul 31, 2025240.00240.00234.00238.00238.00-0.83%15,780,500
Jul 30, 2025234.00240.00232.00240.00240.002.56%21,682,400
Jul 29, 2025234.00240.00232.00234.00234.00-21,133,300
Jul 28, 2025228.00234.00226.00234.00234.002.63%19,041,200
Jul 25, 2025232.00236.00228.00228.00228.00-1.72%21,753,000
Jul 24, 2025226.00234.00224.00232.00232.002.65%22,647,000
Jul 23, 2025226.00230.00222.00226.00226.00-22,579,100
Jul 22, 2025224.00232.00220.00226.00226.000.89%22,824,100
Jul 21, 2025224.00226.00218.00224.00224.00-17,939,900
Jul 18, 2025224.00228.00222.00224.00224.00-12,732,400
Jul 17, 2025224.00230.00222.00224.00224.00-19,356,700
Jul 16, 2025226.00230.00222.00224.00224.00-20,033,100
Jul 15, 2025224.00230.00220.00224.00224.00-22,416,900
Jul 14, 2025234.00234.00224.00224.00224.00-4.27%13,315,800
Jul 11, 2025242.00242.00234.00234.00234.00-3.31%17,979,500
Jul 10, 2025238.00242.00234.00242.00242.002.54%19,384,400
Jul 9, 2025238.00238.00232.00236.00236.00-115,349,600
Jul 8, 2025232.00240.00228.00236.00236.001.72%21,572,300
Jul 7, 2025228.00234.00228.00232.00232.001.75%20,868,100
Jul 4, 2025232.00232.00222.00228.00228.00-1.72%21,513,000
Jul 3, 2025228.00234.00228.00232.00232.000.87%18,711,100
Jul 2, 2025230.00230.00226.00230.00230.00-19,699,800
Jul 1, 2025236.00236.00230.00230.00230.00-2.54%18,195,700
Jun 30, 2025228.00238.00228.00236.00236.003.51%21,898,300
Jun 26, 2025222.00230.00222.00228.00228.001.79%17,672,200
Jun 25, 2025230.00230.00222.00224.00224.00-2.61%3,882,100
Jun 24, 2025230.00232.00224.00230.00230.00-11,963,300
Jun 23, 2025234.00234.00226.00230.00230.00-1.71%12,030,400
Jun 20, 2025232.00236.00230.00234.00234.00-0.85%22,151,400
Jun 19, 2025240.00240.00234.00236.00236.00-0.84%21,638,400
Jun 18, 2025240.00242.00234.00238.00238.00-0.83%26,094,500
Jun 17, 2025240.00246.00238.00240.00240.00-20,113,600
Jun 16, 2025240.00242.00234.00240.00240.00-20,263,100
Jun 13, 2025250.00250.00236.00240.00240.00-4.00%17,403,600
Jun 12, 2025242.00252.00240.00250.00250.003.31%22,677,400
Jun 11, 2025234.00242.00234.00242.00242.001.68%19,578,800
Jun 10, 2025238.00242.00236.00238.00238.00-18,395,500
Jun 5, 2025230.00238.00226.00238.00238.003.48%23,949,300
Jun 4, 2025230.00236.00220.00230.00230.00-12,151,000
Jun 3, 2025236.00236.00228.00230.00230.00-2.54%16,625,700
Jun 2, 2025244.00244.00234.00236.00236.00-3.28%20,786,500
May 28, 2025242.00246.00238.00244.00244.000.83%19,250,900
May 27, 2025240.00246.00238.00242.00242.000.83%20,290,000
May 26, 2025242.00244.00236.00240.00240.00-0.83%20,776,500
May 23, 2025242.00244.00234.00242.00242.00-14,875,500