PT Metro Healthcare Indonesia Tbk (IDX:CARE)
Indonesia · Delayed Price · Currency is IDR 452.00
+2.00 (0.44%)
Sep 2, 2026, 11:53 AM WIB
IDX:CARE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 448.00 | 458.00 | 448.00 | 456.00 | - | 1.33% | 70,200 |
| Sep 1, 2026 | 446.00 | 456.00 | 446.00 | 450.00 | 450.00 | 0.90% | 135,600 |
| Aug 31, 2026 | 444.00 | 456.00 | 444.00 | 446.00 | 446.00 | 0.45% | 126,000 |
| Aug 28, 2026 | 444.00 | 446.00 | 442.00 | 444.00 | 444.00 | - | 159,700 |
| Aug 27, 2026 | 440.00 | 448.00 | 440.00 | 444.00 | 444.00 | 0.91% | 201,300 |
| Aug 26, 2026 | 440.00 | 450.00 | 438.00 | 440.00 | 440.00 | - | 298,100 |
| Aug 24, 2026 | 442.00 | 442.00 | 434.00 | 440.00 | 440.00 | - | 87,600 |
| Aug 21, 2026 | 430.00 | 444.00 | 430.00 | 440.00 | 440.00 | 1.38% | 234,400 |
| Aug 20, 2026 | 430.00 | 434.00 | 426.00 | 434.00 | 434.00 | 1.40% | 143,400 |
| Aug 19, 2026 | 432.00 | 432.00 | 422.00 | 428.00 | 428.00 | - | 57,300 |
| Aug 18, 2026 | 420.00 | 430.00 | 420.00 | 428.00 | 428.00 | 0.47% | 106,800 |
| Aug 14, 2026 | 426.00 | 428.00 | 422.00 | 426.00 | 426.00 | - | 119,300 |
| Aug 13, 2026 | 428.00 | 430.00 | 420.00 | 426.00 | 426.00 | -0.47% | 106,300 |
| Aug 12, 2026 | 428.00 | 430.00 | 426.00 | 428.00 | 428.00 | - | 81,600 |
| Aug 11, 2026 | 424.00 | 428.00 | 424.00 | 428.00 | 428.00 | 0.94% | 109,700 |
| Aug 10, 2026 | 426.00 | 428.00 | 422.00 | 424.00 | 424.00 | - | 99,800 |
| Aug 7, 2026 | 424.00 | 428.00 | 422.00 | 424.00 | 424.00 | - | 272,300 |
| Aug 6, 2026 | 426.00 | 426.00 | 422.00 | 424.00 | 424.00 | -0.47% | 43,400 |
| Aug 5, 2026 | 426.00 | 434.00 | 418.00 | 426.00 | 426.00 | - | 546,100 |
| Aug 4, 2026 | 418.00 | 430.00 | 418.00 | 426.00 | 426.00 | 0.95% | 171,700 |
| Aug 3, 2026 | 420.00 | 424.00 | 418.00 | 422.00 | 422.00 | - | 183,500 |
| Jul 31, 2026 | 420.00 | 424.00 | 416.00 | 422.00 | 422.00 | 0.48% | 247,100 |
| Jul 30, 2026 | 428.00 | 428.00 | 414.00 | 420.00 | 420.00 | 0.48% | 167,200 |
| Jul 29, 2026 | 418.00 | 424.00 | 412.00 | 418.00 | 418.00 | - | 230,200 |
| Jul 28, 2026 | 418.00 | 430.00 | 416.00 | 418.00 | 418.00 | - | 65,400 |
| Jul 27, 2026 | 428.00 | 428.00 | 418.00 | 418.00 | 418.00 | - | 35,100 |
| Jul 24, 2026 | 420.00 | 420.00 | 418.00 | 418.00 | 418.00 | -0.95% | 88,600 |
| Jul 23, 2026 | 422.00 | 426.00 | 418.00 | 422.00 | 422.00 | - | 334,700 |
| Jul 22, 2026 | 426.00 | 426.00 | 416.00 | 422.00 | 422.00 | -0.94% | 204,700 |
| Jul 21, 2026 | 432.00 | 432.00 | 422.00 | 426.00 | 426.00 | -0.47% | 110,400 |
| Jul 20, 2026 | 432.00 | 434.00 | 422.00 | 428.00 | 428.00 | - | 326,300 |
| Jul 17, 2026 | 426.00 | 432.00 | 424.00 | 428.00 | 428.00 | 0.47% | 69,700 |
| Jul 16, 2026 | 428.00 | 434.00 | 424.00 | 426.00 | 426.00 | -0.47% | 192,600 |
| Jul 15, 2026 | 428.00 | 432.00 | 424.00 | 428.00 | 428.00 | - | 346,300 |
| Jul 14, 2026 | 434.00 | 434.00 | 424.00 | 428.00 | 428.00 | - | 170,300 |
| Jul 13, 2026 | 430.00 | 434.00 | 422.00 | 428.00 | 428.00 | 0.47% | 208,800 |
| Jul 10, 2026 | 424.00 | 440.00 | 412.00 | 426.00 | 426.00 | -0.93% | 613,000 |
| Jul 9, 2026 | 432.00 | 432.00 | 424.00 | 430.00 | 430.00 | 0.94% | 78,800 |
| Jul 8, 2026 | 436.00 | 460.00 | 426.00 | 426.00 | 426.00 | -0.93% | 922,400 |
| Jul 7, 2026 | 434.00 | 450.00 | 420.00 | 430.00 | 430.00 | - | 603,400 |
| Jul 6, 2026 | 422.00 | 434.00 | 420.00 | 430.00 | 430.00 | 1.90% | 378,500 |
| Jul 3, 2026 | 428.00 | 428.00 | 412.00 | 422.00 | 422.00 | 0.48% | 1,253,900 |
| 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 |