PT Metro Healthcare Indonesia Tbk (IDX:CARE)
Indonesia · Delayed Price · Currency is IDR 408.00
0.00 (0.00%)
Apr 29, 2026, 4:00 PM WIB
IDX:CARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 420.00 | 422.00 | 414.00 | 420.00 | 420.00 | 0.48% | 400,000 |
| Apr 14, 2026 | 418.00 | 428.00 | 416.00 | 418.00 | 418.00 | - | 892,200 |
| Apr 13, 2026 | 420.00 | 420.00 | 410.00 | 418.00 | 418.00 | 0.48% | 580,600 |
| Apr 10, 2026 | 416.00 | 424.00 | 412.00 | 416.00 | 416.00 | - | 720,700 |
| Apr 9, 2026 | 418.00 | 422.00 | 412.00 | 416.00 | 416.00 | - | 499,800 |
| Apr 8, 2026 | 412.00 | 418.00 | 412.00 | 416.00 | 416.00 | 0.97% | 453,000 |
| Apr 7, 2026 | 412.00 | 422.00 | 408.00 | 412.00 | 412.00 | - | 2,734,200 |
| Apr 6, 2026 | 410.00 | 428.00 | 408.00 | 412.00 | 412.00 | 0.98% | 1,034,300 |
| Apr 2, 2026 | 426.00 | 430.00 | 402.00 | 408.00 | 408.00 | -0.97% | 2,515,100 |
| Apr 1, 2026 | 412.00 | 416.00 | 410.00 | 412.00 | 412.00 | 0.49% | 483,100 |
| Mar 31, 2026 | 410.00 | 416.00 | 410.00 | 410.00 | 410.00 | - | 655,000 |
| Mar 30, 2026 | 410.00 | 412.00 | 406.00 | 410.00 | 410.00 | - | 983,400 |
| Mar 27, 2026 | 412.00 | 414.00 | 408.00 | 410.00 | 410.00 | - | 581,200 |
| Mar 26, 2026 | 418.00 | 418.00 | 406.00 | 410.00 | 410.00 | -1.91% | 1,952,100 |
| Mar 25, 2026 | 428.00 | 430.00 | 400.00 | 418.00 | 418.00 | -2.79% | 3,934,500 |
| Mar 17, 2026 | 402.00 | 438.00 | 394.00 | 430.00 | 430.00 | 6.97% | 1,450,000 |
| Mar 16, 2026 | 402.00 | 402.00 | 394.00 | 402.00 | 402.00 | - | 1,473,700 |
| Mar 13, 2026 | 404.00 | 404.00 | 400.00 | 402.00 | 402.00 | - | 855,000 |
| Mar 12, 2026 | 406.00 | 406.00 | 382.00 | 402.00 | 402.00 | -0.50% | 2,082,700 |
| Mar 11, 2026 | 410.00 | 426.00 | 402.00 | 404.00 | 404.00 | - | 682,600 |
| Mar 10, 2026 | 404.00 | 446.00 | 380.00 | 404.00 | 404.00 | - | 2,605,700 |
| Mar 9, 2026 | 430.00 | 430.00 | 392.00 | 404.00 | 404.00 | -6.05% | 1,917,500 |
| Mar 6, 2026 | 450.00 | 450.00 | 408.00 | 430.00 | 430.00 | -4.44% | 2,225,300 |
| Mar 5, 2026 | 442.00 | 462.00 | 440.00 | 450.00 | 450.00 | 2.27% | 964,500 |
| Mar 4, 2026 | 444.00 | 444.00 | 436.00 | 440.00 | 440.00 | -0.90% | 1,784,200 |
| Mar 3, 2026 | 444.00 | 454.00 | 440.00 | 444.00 | 444.00 | - | 984,600 |
| Mar 2, 2026 | 440.00 | 454.00 | 438.00 | 444.00 | 444.00 | -0.89% | 3,253,900 |
| 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 |