PT Metro Healthcare Indonesia Tbk (IDX:CARE)
Indonesia · Delayed Price · Currency is IDR 378.00
+42.00 (12.50%)
Oct 30, 2026, 4:12 PM WIB
IDX:CARE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 336.00 | 388.00 | 316.00 | 378.00 | 378.00 | 12.50% | 2,482,200 |
| Oct 29, 2026 | 334.00 | 350.00 | 314.00 | 336.00 | 336.00 | - | 543,300 |
| Oct 28, 2026 | 340.00 | 340.00 | 316.00 | 336.00 | 336.00 | - | 857,900 |
| Oct 27, 2026 | 352.00 | 354.00 | 328.00 | 336.00 | 336.00 | -4.55% | 1,133,000 |
| Oct 26, 2026 | 376.00 | 380.00 | 348.00 | 352.00 | 352.00 | -4.86% | 1,065,400 |
| Oct 23, 2026 | 360.00 | 386.00 | 340.00 | 370.00 | 370.00 | 2.78% | 383,487,500 |
| Oct 22, 2026 | 372.00 | 442.00 | 350.00 | 360.00 | 360.00 | -3.23% | 426,617,500 |
| Oct 21, 2026 | 298.00 | 372.00 | 282.00 | 372.00 | 372.00 | 24.83% | 517,052,500 |
| Oct 20, 2026 | 278.00 | 298.00 | 278.00 | 298.00 | 298.00 | - | 766,500 |
| Oct 19, 2026 | 320.00 | 320.00 | 298.00 | 298.00 | 298.00 | -6.88% | 45,000 |
| Oct 16, 2026 | 376.00 | 386.00 | 320.00 | 320.00 | 320.00 | -14.89% | 408,700 |
| Oct 15, 2026 | 378.00 | 378.00 | 366.00 | 376.00 | 376.00 | -0.53% | 313,800 |
| Oct 14, 2026 | 378.00 | 384.00 | 368.00 | 378.00 | 378.00 | - | 685,900 |
| Oct 13, 2026 | 378.00 | 386.00 | 368.00 | 378.00 | 378.00 | - | 176,500 |
| Oct 12, 2026 | 378.00 | 386.00 | 368.00 | 378.00 | 378.00 | - | 403,000 |
| Oct 9, 2026 | 372.00 | 378.00 | 370.00 | 378.00 | 378.00 | 2.16% | 197,000 |
| Oct 8, 2026 | 374.00 | 374.00 | 364.00 | 370.00 | 370.00 | -1.07% | 417,800 |
| Oct 7, 2026 | 374.00 | 378.00 | 368.00 | 374.00 | 374.00 | -0.53% | 464,900 |
| Oct 6, 2026 | 376.00 | 378.00 | 372.00 | 376.00 | 376.00 | - | 89,500 |
| Oct 5, 2026 | 372.00 | 378.00 | 366.00 | 376.00 | 376.00 | 1.08% | 534,700 |
| Oct 2, 2026 | 370.00 | 376.00 | 366.00 | 372.00 | 372.00 | - | 252,000 |
| Oct 1, 2026 | 374.00 | 376.00 | 358.00 | 372.00 | 372.00 | - | 349,600 |
| Sep 30, 2026 | 368.00 | 378.00 | 366.00 | 372.00 | 372.00 | 0.54% | 611,000 |
| Sep 29, 2026 | 368.00 | 372.00 | 352.00 | 370.00 | 370.00 | - | 687,400 |
| Sep 28, 2026 | 378.00 | 378.00 | 356.00 | 370.00 | 370.00 | -2.12% | 927,300 |
| Sep 25, 2026 | 382.00 | 382.00 | 370.00 | 378.00 | 378.00 | -0.53% | 535,500 |
| Sep 24, 2026 | 390.00 | 390.00 | 362.00 | 380.00 | 380.00 | -3.06% | 398,308,300 |
| Sep 23, 2026 | 400.00 | 404.00 | 362.00 | 392.00 | 392.00 | -1.01% | 902,526,300 |
| Sep 22, 2026 | 406.00 | 406.00 | 390.00 | 396.00 | 396.00 | -1.98% | 563,000 |
| Sep 21, 2026 | 402.00 | 404.00 | 398.00 | 404.00 | 404.00 | -0.49% | 216,900 |
| Sep 18, 2026 | 410.00 | 410.00 | 392.00 | 406.00 | 406.00 | 1.00% | 283,600 |
| Sep 17, 2026 | 404.00 | 408.00 | 392.00 | 402.00 | 402.00 | 1.01% | 583,200 |
| Sep 16, 2026 | 398.00 | 398.00 | 390.00 | 398.00 | 398.00 | - | 358,600 |
| Sep 15, 2026 | 402.00 | 402.00 | 394.00 | 398.00 | 398.00 | -1.00% | 453,000 |
| Sep 14, 2026 | 402.00 | 402.00 | 390.00 | 402.00 | 402.00 | - | 292,400 |
| Sep 11, 2026 | 406.00 | 414.00 | 394.00 | 402.00 | 402.00 | -1.47% | 576,700 |
| Sep 10, 2026 | 400.00 | 420.00 | 392.00 | 408.00 | 408.00 | 2.00% | 1,197,400 |
| Sep 9, 2026 | 402.00 | 406.00 | 384.00 | 400.00 | 400.00 | - | 1,796,500 |
| Sep 8, 2026 | 426.00 | 426.00 | 400.00 | 400.00 | 400.00 | -6.54% | 3,883,500 |
| Sep 7, 2026 | 454.00 | 498.00 | 418.00 | 428.00 | 428.00 | -6.14% | 4,385,100 |
| Sep 4, 2026 | 456.00 | 460.00 | 452.00 | 456.00 | 456.00 | - | 182,000 |
| Sep 3, 2026 | 460.00 | 460.00 | 450.00 | 456.00 | 456.00 | 0.44% | 218,800 |
| Sep 2, 2026 | 448.00 | 458.00 | 448.00 | 454.00 | 454.00 | 0.89% | 157,100 |
| 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 | - | 165,300 |
| 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 |