PT Metro Healthcare Indonesia Tbk(ID:CARE)
Rp338.00-10.00 (-2.87%)
ID:CARE
PT Metro Healthcare Indonesia Tbk historical prices
Rp338.00
At close:-10.00 (-2.87%)
PT Metro Healthcare Indonesia Tbk (CARE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 348.00 | 354.00 | 338.00 | 338.00 | 338.00 | -2.87% | 148,000 | 0.00 |
| Nov 10, 2026 | 360.00 | 372.00 | 344.00 | 348.00 | 348.00 | -6.95% | 790,400 | 0.02 |
| Nov 09, 2026 | 368.00 | 376.00 | 350.00 | 360.00 | 360.00 | -3.74% | 1,251,400 | 0.03 |
| Nov 06, 2026 | 370.00 | 378.00 | 338.00 | 374.00 | 374.00 | +5.65% | 458,400 | 0.01 |
| Nov 05, 2026 | 354.00 | 358.00 | 340.00 | 354.00 | 354.00 | 0.00% | 212,600 | 0.01 |
| Nov 04, 2026 | 362.00 | 362.00 | 332.00 | 354.00 | 354.00 | -0.56% | 636,400 | 0.02 |
| Nov 03, 2026 | 382.00 | 382.00 | 356.00 | 356.00 | 356.00 | -5.82% | 279,600 | 0.01 |
| Nov 02, 2026 | 378.00 | 388.00 | 352.00 | 378.00 | 378.00 | 0.00% | 819,000 | 0.02 |
| Oct 30, 2026 | 336.00 | 388.00 | 314.00 | 378.00 | 378.00 | +12.50% | 2,482,000 | 0.06 |
| Oct 29, 2026 | 334.00 | 350.00 | 314.00 | 336.00 | 336.00 | 0.00% | 543,300 | 0.01 |
| Oct 28, 2026 | 340.00 | 340.00 | 316.00 | 336.00 | 336.00 | 0.00% | 857,900 | 0.02 |
| Oct 27, 2026 | 352.00 | 354.00 | 328.00 | 336.00 | 336.00 | -4.55% | 1,133,000 | 0.03 |
| Oct 26, 2026 | 376.00 | 380.00 | 348.00 | 352.00 | 352.00 | -4.86% | 1,065,400 | 0.03 |
| Oct 23, 2026 | 360.00 | 386.00 | 340.00 | 370.00 | 370.00 | +2.78% | 383,487,500 | 10.64 |
| Oct 22, 2026 | 372.00 | 442.00 | 350.00 | 360.00 | 360.00 | -3.23% | 426,617,500 | 14.57 |
| Oct 21, 2026 | 298.00 | 372.00 | 282.00 | 372.00 | 372.00 | +24.83% | 517,052,500 | 24.53 |
| Oct 20, 2026 | 278.00 | 298.00 | 278.00 | 298.00 | 298.00 | 0.00% | 766,500 | 0.04 |
| Oct 19, 2026 | 320.00 | 320.00 | 298.00 | 298.00 | 298.00 | -6.88% | 45,000 | 0.00 |
| Oct 16, 2026 | 376.00 | 386.00 | 320.00 | 320.00 | 320.00 | -14.89% | 408,700 | 0.02 |
| Oct 15, 2026 | 378.00 | 378.00 | 366.00 | 376.00 | 376.00 | -0.53% | 313,800 | 0.01 |
| Oct 14, 2026 | 378.00 | 384.00 | 368.00 | 378.00 | 378.00 | 0.00% | 686,800 | 0.03 |
| Oct 13, 2026 | 378.00 | 386.00 | 368.00 | 378.00 | 378.00 | 0.00% | 176,500 | 0.01 |
| Oct 12, 2026 | 378.00 | 386.00 | 368.00 | 378.00 | 378.00 | 0.00% | 403,000 | 0.02 |
| Oct 09, 2026 | 372.00 | 378.00 | 370.00 | 378.00 | 378.00 | +2.16% | 197,000 | 0.01 |
| Oct 08, 2026 | 374.00 | 374.00 | 364.00 | 370.00 | 370.00 | -1.07% | 418,800 | 0.02 |
| Oct 07, 2026 | 374.00 | 378.00 | 368.00 | 374.00 | 374.00 | -0.53% | 464,900 | 0.02 |
| Oct 06, 2026 | 376.00 | 378.00 | 372.00 | 376.00 | 376.00 | 0.00% | 89,500 | 0.00 |
| Oct 05, 2026 | 372.00 | 378.00 | 366.00 | 376.00 | 376.00 | +1.08% | 534,700 | 0.03 |
| Oct 02, 2026 | 370.00 | 376.00 | 366.00 | 372.00 | 372.00 | 0.00% | 252,000 | 0.01 |
| Oct 01, 2026 | 374.00 | 376.00 | 358.00 | 372.00 | 372.00 | 0.00% | 349,600 | 0.02 |
| Sep 30, 2026 | 368.00 | 378.00 | 366.00 | 372.00 | 372.00 | +0.54% | 611,000 | 0.03 |
| Sep 29, 2026 | 368.00 | 372.00 | 352.00 | 370.00 | 370.00 | 0.00% | 687,400 | 0.03 |
| Sep 28, 2026 | 378.00 | 378.00 | 356.00 | 370.00 | 370.00 | -2.12% | 927,300 | 0.04 |
| Sep 25, 2026 | 382.00 | 382.00 | 370.00 | 378.00 | 378.00 | -0.53% | 535,500 | 0.03 |
| Sep 24, 2026 | 390.00 | 390.00 | 362.00 | 380.00 | 380.00 | -3.06% | 398,308,300 | 27.03 |
| Sep 23, 2026 | 400.00 | 404.00 | 362.00 | 392.00 | 392.00 | -1.01% | 902,526,300 | 2186.05 |
| Sep 22, 2026 | 406.00 | 406.00 | 390.00 | 396.00 | 396.00 | -1.98% | 563,000 | 1.34 |
| Sep 21, 2026 | 402.00 | 404.00 | 398.00 | 404.00 | 404.00 | -0.49% | 216,900 | 0.52 |
| Sep 18, 2026 | 410.00 | 410.00 | 392.00 | 406.00 | 406.00 | +1.00% | 283,600 | 0.67 |
| Sep 17, 2026 | 404.00 | 408.00 | 392.00 | 402.00 | 402.00 | +1.01% | 583,200 | 1.36 |
| Sep 16, 2026 | 398.00 | 398.00 | 390.00 | 398.00 | 398.00 | 0.00% | 358,600 | 0.82 |
| Sep 15, 2026 | 402.00 | 402.00 | 394.00 | 398.00 | 398.00 | -1.00% | 453,000 | 1.05 |
| Sep 14, 2026 | 402.00 | 402.00 | 390.00 | 402.00 | 402.00 | 0.00% | 292,400 | 0.68 |
| Sep 11, 2026 | 406.00 | 414.00 | 394.00 | 402.00 | 402.00 | -1.47% | 576,700 | 1.37 |
| Sep 10, 2026 | 400.00 | 420.00 | 392.00 | 408.00 | 408.00 | +2.00% | 1,197,400 | 2.85 |
| Sep 09, 2026 | 402.00 | 406.00 | 384.00 | 400.00 | 400.00 | 0.00% | 1,796,500 | 4.53 |
| Sep 08, 2026 | 426.00 | 426.00 | 400.00 | 400.00 | 400.00 | -6.54% | 3,883,500 | 11.47 |
| Sep 07, 2026 | 454.00 | 498.00 | 418.00 | 428.00 | 428.00 | -6.14% | 4,385,100 | 15.80 |
| Sep 04, 2026 | 456.00 | 460.00 | 452.00 | 456.00 | 456.00 | 0.00% | 182,000 | 0.62 |
| Sep 03, 2026 | 460.00 | 460.00 | 450.00 | 456.00 | 456.00 | +0.44% | 218,800 | 0.73 |
