PT Metro Healthcare Indonesia Tbk (IDX:CARE)
Indonesia
· Delayed Price · Currency is IDR 294.00
-2.00 (-0.68%)
Sep 29, 2025, 4:03 PM WIB
IDX:CARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 294.00 | 296.00 | 274.00 | 296.00 | 296.00 | 0.68% | 17,935,800 |
| Sep 25, 2025 | 294.00 | 300.00 | 290.00 | 294.00 | 294.00 | - | 20,598,400 |
| Sep 24, 2025 | 302.00 | 306.00 | 290.00 | 294.00 | 294.00 | -2.65% | 12,399,600 |
| Sep 23, 2025 | 298.00 | 302.00 | 288.00 | 302.00 | 302.00 | 1.34% | 733,326,800 |
| Sep 22, 2025 | 302.00 | 304.00 | 296.00 | 298.00 | 298.00 | -1.32% | 16,005,200 |
| Sep 19, 2025 | 300.00 | 302.00 | 296.00 | 302.00 | 302.00 | 0.67% | 17,187,800 |
| Sep 18, 2025 | 302.00 | 302.00 | 296.00 | 300.00 | 300.00 | -0.66% | 166,171,500 |
| Sep 17, 2025 | 302.00 | 304.00 | 294.00 | 302.00 | 302.00 | - | 15,526,700 |
| Sep 16, 2025 | 306.00 | 306.00 | 298.00 | 302.00 | 302.00 | -1.31% | 16,974,200 |
| Sep 15, 2025 | 310.00 | 310.00 | 294.00 | 306.00 | 306.00 | -1.29% | 18,074,000 |
| Sep 12, 2025 | 314.00 | 318.00 | 306.00 | 310.00 | 310.00 | -1.27% | 16,869,700 |
| Sep 11, 2025 | 314.00 | 320.00 | 312.00 | 314.00 | 314.00 | - | 17,062,600 |
| Sep 10, 2025 | 300.00 | 314.00 | 300.00 | 314.00 | 314.00 | 4.67% | 21,442,800 |
| Sep 9, 2025 | 296.00 | 302.00 | 294.00 | 300.00 | 300.00 | - | 18,900,800 |
| Sep 8, 2025 | 300.00 | 302.00 | 294.00 | 300.00 | 300.00 | - | 17,611,900 |
| Sep 4, 2025 | 300.00 | 300.00 | 292.00 | 300.00 | 300.00 | - | 20,144,000 |
| Sep 3, 2025 | 296.00 | 302.00 | 292.00 | 300.00 | 300.00 | 1.35% | 19,912,200 |
| Sep 2, 2025 | 270.00 | 298.00 | 270.00 | 296.00 | 296.00 | 4.96% | 19,249,700 |
| Sep 1, 2025 | 288.00 | 288.00 | 268.00 | 282.00 | 282.00 | -4.08% | 11,190,900 |
| Aug 29, 2025 | 300.00 | 300.00 | 290.00 | 294.00 | 294.00 | -2.00% | 17,386,500 |
| Aug 28, 2025 | 292.00 | 300.00 | 288.00 | 300.00 | 300.00 | 2.74% | 16,747,000 |
| Aug 27, 2025 | 292.00 | 294.00 | 286.00 | 292.00 | 292.00 | - | 17,752,900 |
| Aug 26, 2025 | 292.00 | 294.00 | 284.00 | 292.00 | 292.00 | - | 17,567,600 |
| Aug 25, 2025 | 300.00 | 300.00 | 288.00 | 292.00 | 292.00 | -2.67% | 18,007,200 |
| Aug 22, 2025 | 286.00 | 302.00 | 282.00 | 300.00 | 300.00 | 4.90% | 19,658,900 |
| Aug 21, 2025 | 290.00 | 290.00 | 280.00 | 286.00 | 286.00 | -1.38% | 17,516,200 |
| Aug 20, 2025 | 290.00 | 290.00 | 280.00 | 290.00 | 290.00 | - | 15,668,500 |
| Aug 19, 2025 | 292.00 | 302.00 | 286.00 | 290.00 | 290.00 | -0.68% | 19,357,300 |
| Aug 15, 2025 | 292.00 | 296.00 | 286.00 | 292.00 | 292.00 | - | 17,361,800 |
| Aug 14, 2025 | 284.00 | 292.00 | 282.00 | 292.00 | 292.00 | 2.82% | 17,849,600 |
| Aug 13, 2025 | 274.00 | 286.00 | 272.00 | 284.00 | 284.00 | 3.65% | 21,553,600 |
| Aug 12, 2025 | 266.00 | 276.00 | 262.00 | 274.00 | 274.00 | 3.01% | 18,565,600 |
| Aug 11, 2025 | 264.00 | 270.00 | 262.00 | 266.00 | 266.00 | 0.76% | 18,898,900 |
| Aug 8, 2025 | 262.00 | 268.00 | 258.00 | 264.00 | 264.00 | 0.76% | 19,319,700 |
| Aug 7, 2025 | 258.00 | 264.00 | 254.00 | 262.00 | 262.00 | 1.55% | 18,880,900 |
| Aug 6, 2025 | 252.00 | 258.00 | 248.00 | 258.00 | 258.00 | 1.57% | 21,452,600 |
| Aug 5, 2025 | 254.00 | 256.00 | 234.00 | 254.00 | 254.00 | - | 17,436,300 |
| Aug 4, 2025 | 238.00 | 262.00 | 234.00 | 254.00 | 254.00 | 6.72% | 23,188,700 |
| Aug 1, 2025 | 238.00 | 240.00 | 234.00 | 238.00 | 238.00 | - | 16,232,400 |
| Jul 31, 2025 | 240.00 | 240.00 | 234.00 | 238.00 | 238.00 | -0.83% | 15,780,500 |
| Jul 30, 2025 | 234.00 | 240.00 | 232.00 | 240.00 | 240.00 | 2.56% | 21,682,400 |
| Jul 29, 2025 | 234.00 | 240.00 | 232.00 | 234.00 | 234.00 | - | 21,133,300 |
| Jul 28, 2025 | 228.00 | 234.00 | 226.00 | 234.00 | 234.00 | 2.63% | 19,041,200 |
| Jul 25, 2025 | 232.00 | 236.00 | 228.00 | 228.00 | 228.00 | -1.72% | 21,753,000 |
| Jul 24, 2025 | 226.00 | 234.00 | 224.00 | 232.00 | 232.00 | 2.65% | 22,647,000 |
| Jul 23, 2025 | 226.00 | 230.00 | 222.00 | 226.00 | 226.00 | - | 22,579,100 |
| Jul 22, 2025 | 224.00 | 232.00 | 220.00 | 226.00 | 226.00 | 0.89% | 22,824,100 |
| Jul 21, 2025 | 224.00 | 226.00 | 218.00 | 224.00 | 224.00 | - | 17,939,900 |
| Jul 18, 2025 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | - | 12,732,400 |
| Jul 17, 2025 | 224.00 | 230.00 | 222.00 | 224.00 | 224.00 | - | 19,356,700 |