PT Metro Healthcare Indonesia Tbk (IDX:CARE)
Indonesia · Delayed Price · Currency is IDR 422.00
+2.00 (0.48%)
Jul 3, 2026, 2:30 PM WIB
IDX:CARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 428.00 | 428.00 | 420.00 | 422.00 | - | 0.48% | 158,200 |
| Jul 2, 2026 | 416.00 | 426.00 | 414.00 | 420.00 | 420.00 | 0.96% | 319,500 |
| Jul 1, 2026 | 416.00 | 428.00 | 410.00 | 416.00 | 416.00 | 0.48% | 230,400 |
| Jun 30, 2026 | 410.00 | 428.00 | 408.00 | 414.00 | 414.00 | 0.49% | 30,300 |
| Jun 29, 2026 | 416.00 | 428.00 | 410.00 | 412.00 | 412.00 | -0.48% | 102,800 |
| Jun 26, 2026 | 418.00 | 432.00 | 412.00 | 414.00 | 414.00 | -0.96% | 242,300 |
| Jun 25, 2026 | 414.00 | 424.00 | 410.00 | 418.00 | 418.00 | 0.97% | 1,009,900 |
| Jun 24, 2026 | 414.00 | 420.00 | 408.00 | 414.00 | 414.00 | - | 185,700 |
| Jun 23, 2026 | 410.00 | 422.00 | 400.00 | 414.00 | 414.00 | 0.98% | 597,700 |
| Jun 22, 2026 | 416.00 | 424.00 | 406.00 | 410.00 | 410.00 | -0.97% | 811,500 |
| Jun 19, 2026 | 416.00 | 438.00 | 410.00 | 414.00 | 414.00 | -0.48% | 936,400 |
| Jun 18, 2026 | 408.00 | 416.00 | 406.00 | 416.00 | 416.00 | 2.46% | 132,800 |
| Jun 17, 2026 | 404.00 | 412.00 | 402.00 | 406.00 | 406.00 | - | 220,500 |
| Jun 15, 2026 | 406.00 | 424.00 | 394.00 | 406.00 | 406.00 | - | 1,130,700 |
| Jun 12, 2026 | 408.00 | 422.00 | 402.00 | 406.00 | 406.00 | 0.50% | 271,900 |
| Jun 11, 2026 | 404.00 | 418.00 | 398.00 | 404.00 | 404.00 | -0.49% | 229,500 |
| Jun 10, 2026 | 394.00 | 414.00 | 380.00 | 406.00 | 406.00 | 2.53% | 541,800 |
| Jun 9, 2026 | 420.00 | 420.00 | 380.00 | 396.00 | 396.00 | 0.51% | 1,062,200 |
| Jun 8, 2026 | 390.00 | 420.00 | 362.00 | 394.00 | 394.00 | 1.03% | 738,400 |
| Jun 5, 2026 | 400.00 | 402.00 | 390.00 | 390.00 | 390.00 | -2.99% | 736,200 |
| Jun 4, 2026 | 406.00 | 408.00 | 402.00 | 402.00 | 402.00 | -0.99% | 952,800 |
| Jun 3, 2026 | 408.00 | 410.00 | 406.00 | 406.00 | 406.00 | -0.98% | 619,100 |
| Jun 2, 2026 | 410.00 | 410.00 | 402.00 | 410.00 | 410.00 | - | 867,300 |
| May 29, 2026 | 410.00 | 412.00 | 408.00 | 410.00 | 410.00 | - | 511,300 |
| May 26, 2026 | 412.00 | 412.00 | 408.00 | 410.00 | 410.00 | - | 825,600 |
| May 25, 2026 | 408.00 | 412.00 | 408.00 | 410.00 | 410.00 | - | 571,100 |
| May 22, 2026 | 408.00 | 414.00 | 406.00 | 410.00 | 410.00 | - | 790,600 |
| May 21, 2026 | 410.00 | 412.00 | 406.00 | 410.00 | 410.00 | - | 1,092,500 |
| May 20, 2026 | 420.00 | 420.00 | 408.00 | 410.00 | 410.00 | -0.97% | 2,115,800 |
| May 19, 2026 | 418.00 | 420.00 | 414.00 | 414.00 | 414.00 | - | 1,125,300 |
| May 18, 2026 | 412.00 | 424.00 | 408.00 | 414.00 | 414.00 | 0.49% | 1,341,400 |
| May 13, 2026 | 416.00 | 416.00 | 410.00 | 412.00 | 412.00 | -0.96% | 691,800 |
| May 12, 2026 | 412.00 | 420.00 | 406.00 | 416.00 | 416.00 | 0.97% | 1,806,100 |
| May 11, 2026 | 418.00 | 488.00 | 410.00 | 412.00 | 412.00 | -0.48% | 10,470,200 |
| May 8, 2026 | 418.00 | 448.00 | 406.00 | 414.00 | 414.00 | 0.98% | 2,315,500 |
| May 7, 2026 | 408.00 | 420.00 | 408.00 | 410.00 | 410.00 | -0.49% | 1,181,000 |
| May 6, 2026 | 410.00 | 416.00 | 408.00 | 412.00 | 412.00 | - | 888,900 |
| May 5, 2026 | 416.00 | 418.00 | 410.00 | 412.00 | 412.00 | 0.49% | 341,100 |
| May 4, 2026 | 410.00 | 418.00 | 408.00 | 410.00 | 410.00 | - | 3,054,500 |
| Apr 30, 2026 | 412.00 | 416.00 | 406.00 | 410.00 | 410.00 | 0.49% | 712,500 |
| Apr 29, 2026 | 412.00 | 418.00 | 408.00 | 408.00 | 408.00 | - | 520,000 |
| Apr 28, 2026 | 420.00 | 420.00 | 404.00 | 408.00 | 408.00 | - | 685,600 |
| Apr 27, 2026 | 410.00 | 426.00 | 406.00 | 408.00 | 408.00 | - | 1,314,300 |
| Apr 24, 2026 | 412.00 | 414.00 | 406.00 | 408.00 | 408.00 | -0.97% | 863,800 |
| Apr 23, 2026 | 422.00 | 422.00 | 410.00 | 412.00 | 412.00 | -0.96% | 496,600 |
| Apr 22, 2026 | 414.00 | 420.00 | 410.00 | 416.00 | 416.00 | 0.48% | 743,500 |
| Apr 21, 2026 | 418.00 | 420.00 | 412.00 | 414.00 | 414.00 | -1.90% | 541,000 |
| Apr 20, 2026 | 424.00 | 424.00 | 412.00 | 422.00 | 422.00 | - | 695,400 |
| Apr 17, 2026 | 422.00 | 424.00 | 420.00 | 422.00 | 422.00 | - | 315,000 |
| Apr 16, 2026 | 428.00 | 428.00 | 418.00 | 422.00 | 422.00 | 0.48% | 364,300 |