PT Metro Healthcare Indonesia Tbk (IDX:CARE)
Indonesia · Delayed Price · Currency is IDR 392.00
-12.00 (-2.97%)
Sep 22, 2026, 3:30 PM WIB
IDX:CARE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 406.00 | 406.00 | 392.00 | 394.00 | - | -2.48% | 358,400 |
| 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 | - | 290,200 |
| 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 |
| 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 |