PT Metro Healthcare Indonesia Tbk (IDX:CARE)
Indonesia · Delayed Price · Currency is IDR 448.00
0.00 (0.00%)
At close: Feb 27, 2026
IDX:CARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 454.00 | 454.00 | 440.00 | 448.00 | 448.00 | - | 670,600 |
| Feb 26, 2026 | 448.00 | 454.00 | 442.00 | 448.00 | 448.00 | - | 1,100,700 |
| Feb 25, 2026 | 460.00 | 460.00 | 440.00 | 448.00 | 448.00 | -0.88% | 2,524,200 |
| Feb 24, 2026 | 462.00 | 470.00 | 448.00 | 452.00 | 452.00 | -1.74% | 3,426,300 |
| Feb 23, 2026 | 450.00 | 466.00 | 446.00 | 460.00 | 460.00 | 2.22% | 1,142,800 |
| Feb 20, 2026 | 448.00 | 468.00 | 444.00 | 450.00 | 450.00 | 0.45% | 1,779,000 |
| Feb 19, 2026 | 444.00 | 454.00 | 440.00 | 448.00 | 448.00 | 0.90% | 1,104,600 |
| Feb 18, 2026 | 450.00 | 474.00 | 426.00 | 444.00 | 444.00 | -1.33% | 2,435,900 |
| Feb 13, 2026 | 456.00 | 458.00 | 438.00 | 450.00 | 450.00 | -0.44% | 804,500 |
| Feb 12, 2026 | 470.00 | 476.00 | 450.00 | 452.00 | 452.00 | -3.00% | 1,564,500 |
| Feb 11, 2026 | 486.00 | 486.00 | 464.00 | 466.00 | 466.00 | -2.10% | 1,197,200 |
| Feb 10, 2026 | 454.00 | 482.00 | 450.00 | 476.00 | 476.00 | 5.31% | 689,000 |
| Feb 9, 2026 | 450.00 | 462.00 | 422.00 | 452.00 | 452.00 | 0.44% | 1,582,500 |
| Feb 6, 2026 | 412.00 | 454.00 | 402.00 | 450.00 | 450.00 | -2.60% | 1,543,800 |
| 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 |