PT Metro Healthcare Indonesia Tbk (IDX:CARE)
Indonesia
· Delayed Price · Currency is IDR 430.00
-20.00 (-4.44%)
At close: Mar 6, 2026
IDX:CARE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 6, 2026 | 412.00 | 454.00 | 402.00 | 450.00 | 450.00 | -2.60% | 1,543,800 |
| Feb 5, 2026 | 478.00 | 480.00 | 452.00 | 462.00 | 462.00 | 0.43% | 1,001,700 |
| Feb 4, 2026 | 478.00 | 478.00 | 424.00 | 460.00 | 460.00 | -3.77% | 2,974,500 |
| Feb 3, 2026 | 454.00 | 500.00 | 424.00 | 478.00 | 478.00 | 5.29% | 1,731,000 |
| Feb 2, 2026 | 565.00 | 565.00 | 452.00 | 454.00 | 454.00 | -14.34% | 5,501,100 |
| Jan 30, 2026 | 560.00 | 615.00 | 530.00 | 530.00 | 530.00 | -14.52% | 4,696,800 |
| Jan 29, 2026 | 675.00 | 675.00 | 620.00 | 620.00 | 620.00 | -14.48% | 4,569,000 |
| Jan 28, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | -14.71% | 877,700 |
| Jan 27, 2026 | 855.00 | 885.00 | 815.00 | 850.00 | 850.00 | 4.94% | 4,387,900 |
| Jan 26, 2026 | 885.00 | 930.00 | 800.00 | 810.00 | 810.00 | -4.71% | 9,523,200 |
| Jan 23, 2026 | 820.00 | 965.00 | 770.00 | 850.00 | 850.00 | 3.66% | 14,353,100 |
| Jan 22, 2026 | 835.00 | 835.00 | 775.00 | 820.00 | 820.00 | 9.33% | 3,867,700 |
| Jan 21, 2026 | 830.00 | 830.00 | 705.00 | 750.00 | 750.00 | -9.09% | 5,893,000 |
| Jan 20, 2026 | 675.00 | 830.00 | 670.00 | 825.00 | 825.00 | 24.06% | 8,344,900 |
| Jan 19, 2026 | 680.00 | 685.00 | 650.00 | 665.00 | 665.00 | -3.62% | 1,321,100 |
| Jan 15, 2026 | 710.00 | 710.00 | 675.00 | 690.00 | 690.00 | -2.13% | 1,763,300 |
| Jan 14, 2026 | 665.00 | 715.00 | 620.00 | 705.00 | 705.00 | 6.82% | 2,386,700 |
| Jan 13, 2026 | 685.00 | 690.00 | 610.00 | 660.00 | 660.00 | -2.22% | 2,965,800 |
| Jan 12, 2026 | 790.00 | 800.00 | 675.00 | 675.00 | 675.00 | -14.56% | 11,404,600 |
| Jan 9, 2026 | 790.00 | 790.00 | 760.00 | 790.00 | 790.00 | 4.64% | 2,769,900 |
| Jan 8, 2026 | 750.00 | 755.00 | 750.00 | 755.00 | 755.00 | 2.03% | 2,729,200 |
| Jan 7, 2026 | 740.00 | 785.00 | 740.00 | 740.00 | 740.00 | 3.50% | 2,148,000 |
| Jan 6, 2026 | 675.00 | 715.00 | 675.00 | 715.00 | 715.00 | 10.00% | 1,171,900 |
| Jan 5, 2026 | 570.00 | 650.00 | 570.00 | 650.00 | 650.00 | 5.69% | 17,918,200 |
| Jan 2, 2026 | 650.00 | 650.00 | 615.00 | 615.00 | 615.00 | -9.56% | 2,288,100 |
| Dec 30, 2025 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | -9.93% | 287,000 |
| Dec 17, 2025 | 875.00 | 900.00 | 650.00 | 755.00 | 755.00 | 4.14% | 15,126,400 |
| Dec 15, 2025 | 585.00 | 725.00 | 585.00 | 725.00 | 725.00 | 25.00% | 2,694,200 |
| Dec 12, 2025 | 580.00 | 585.00 | 570.00 | 580.00 | 580.00 | - | 7,697,700 |
| Dec 11, 2025 | 580.00 | 590.00 | 570.00 | 580.00 | 580.00 | - | 9,356,400 |
| Dec 10, 2025 | 580.00 | 590.00 | 545.00 | 580.00 | 580.00 | - | 9,607,700 |
| Dec 9, 2025 | 525.00 | 620.00 | 500.00 | 580.00 | 580.00 | 13.73% | 19,761,000 |
| Dec 8, 2025 | 418.00 | 515.00 | 414.00 | 510.00 | 510.00 | 23.79% | 35,036,000 |
| Dec 5, 2025 | 438.00 | 442.00 | 394.00 | 412.00 | 412.00 | -2.37% | 20,551,100 |
| Dec 4, 2025 | 388.00 | 432.00 | 380.00 | 422.00 | 422.00 | 9.33% | 29,246,900 |
| Dec 3, 2025 | 386.00 | 398.00 | 378.00 | 386.00 | 386.00 | - | 33,354,500 |
| Dec 2, 2025 | 386.00 | 388.00 | 370.00 | 386.00 | 386.00 | 2.66% | 30,980,100 |
| Dec 1, 2025 | 376.00 | 392.00 | 374.00 | 376.00 | 376.00 | - | 31,762,400 |
| Nov 28, 2025 | 382.00 | 382.00 | 364.00 | 376.00 | 376.00 | -1.05% | 40,060,000 |
| Nov 27, 2025 | 356.00 | 416.00 | 356.00 | 380.00 | 380.00 | 7.34% | 45,929,100 |
| Nov 26, 2025 | 480.00 | 480.00 | 350.00 | 354.00 | 354.00 | -7.81% | 40,200,500 |
| Nov 25, 2025 | 360.00 | 386.00 | 354.00 | 384.00 | 384.00 | 6.67% | 31,273,400 |
| Nov 24, 2025 | 352.00 | 372.00 | 346.00 | 360.00 | 360.00 | 2.86% | 26,713,700 |
| Nov 21, 2025 | 358.00 | 358.00 | 344.00 | 350.00 | 350.00 | -0.57% | 21,953,500 |
| Nov 20, 2025 | 358.00 | 364.00 | 352.00 | 352.00 | 352.00 | -1.68% | 25,499,900 |
| Nov 19, 2025 | 370.00 | 372.00 | 336.00 | 358.00 | 358.00 | -1.65% | 21,848,400 |
| Nov 18, 2025 | 326.00 | 372.00 | 324.00 | 364.00 | 364.00 | 11.66% | 28,354,900 |
| Nov 17, 2025 | 320.00 | 330.00 | 316.00 | 326.00 | 326.00 | 2.52% | 28,760,200 |
| Nov 14, 2025 | 312.00 | 338.00 | 308.00 | 318.00 | 318.00 | 1.92% | 18,367,000 |
| Nov 13, 2025 | 310.00 | 316.00 | 304.00 | 312.00 | 312.00 | 0.65% | 22,307,700 |
| Nov 12, 2025 | 318.00 | 318.00 | 290.00 | 310.00 | 310.00 | -2.52% | 28,915,900 |
| Nov 11, 2025 | 340.00 | 348.00 | 302.00 | 318.00 | 318.00 | -6.47% | 20,314,500 |
| Nov 10, 2025 | 328.00 | 340.00 | 322.00 | 340.00 | 340.00 | 3.66% | 30,962,800 |
| Nov 7, 2025 | 328.00 | 330.00 | 322.00 | 328.00 | 328.00 | - | 20,912,300 |
| Nov 6, 2025 | 324.00 | 332.00 | 320.00 | 328.00 | 328.00 | 0.61% | 23,656,600 |
| Nov 5, 2025 | 326.00 | 326.00 | 320.00 | 326.00 | 326.00 | - | 24,643,200 |
| Nov 4, 2025 | 324.00 | 334.00 | 322.00 | 326.00 | 326.00 | 0.62% | 24,967,500 |
| Nov 3, 2025 | 322.00 | 336.00 | 318.00 | 324.00 | 324.00 | 0.62% | 34,869,200 |
| Oct 31, 2025 | 320.00 | 324.00 | 316.00 | 322.00 | 322.00 | 0.63% | 28,110,100 |
| Oct 30, 2025 | 312.00 | 320.00 | 306.00 | 320.00 | 320.00 | 2.56% | 33,053,900 |
| Oct 29, 2025 | 308.00 | 314.00 | 304.00 | 312.00 | 312.00 | 1.30% | 17,415,100 |
| Oct 28, 2025 | 308.00 | 312.00 | 304.00 | 308.00 | 308.00 | - | 19,363,400 |
| Oct 27, 2025 | 308.00 | 316.00 | 304.00 | 308.00 | 308.00 | - | 19,013,900 |
| Oct 24, 2025 | 304.00 | 314.00 | 300.00 | 308.00 | 308.00 | 1.32% | 20,627,700 |
| Oct 23, 2025 | 310.00 | 310.00 | 300.00 | 304.00 | 304.00 | -1.94% | 6,684,100 |
| Oct 22, 2025 | 312.00 | 316.00 | 306.00 | 310.00 | 310.00 | -0.64% | 19,919,800 |
| Oct 21, 2025 | 308.00 | 318.00 | 304.00 | 312.00 | 312.00 | 1.30% | 16,615,800 |
| Oct 20, 2025 | 308.00 | 310.00 | 292.00 | 308.00 | 308.00 | - | 16,483,400 |
| Oct 17, 2025 | 298.00 | 308.00 | 292.00 | 308.00 | 308.00 | 3.36% | 79,911,300 |
| Oct 16, 2025 | 292.00 | 302.00 | 290.00 | 298.00 | 298.00 | - | 49,332,400 |
| Oct 15, 2025 | 308.00 | 308.00 | 290.00 | 298.00 | 298.00 | -3.25% | 22,251,500 |
| Oct 14, 2025 | 294.00 | 308.00 | 294.00 | 308.00 | 308.00 | 2.67% | 18,389,200 |
| Oct 13, 2025 | 294.00 | 300.00 | 292.00 | 300.00 | 300.00 | - | 24,289,400 |
| Oct 10, 2025 | 300.00 | 300.00 | 292.00 | 300.00 | 300.00 | - | 17,500,700 |
| Oct 9, 2025 | 300.00 | 302.00 | 294.00 | 300.00 | 300.00 | - | 15,352,500 |
| Oct 8, 2025 | 304.00 | 306.00 | 298.00 | 300.00 | 300.00 | -1.32% | 20,251,400 |
| Oct 7, 2025 | 296.00 | 310.00 | 294.00 | 304.00 | 304.00 | 2.70% | 40,928,000 |
| Oct 6, 2025 | 300.00 | 300.00 | 290.00 | 296.00 | 296.00 | -1.33% | 10,608,600 |
| Oct 3, 2025 | 300.00 | 302.00 | 296.00 | 300.00 | 300.00 | - | 15,716,200 |
| Oct 2, 2025 | 290.00 | 302.00 | 286.00 | 300.00 | 300.00 | 3.45% | 21,569,400 |
| Oct 1, 2025 | 290.00 | 294.00 | 286.00 | 290.00 | 290.00 | - | 20,364,400 |
| Sep 30, 2025 | 292.00 | 296.00 | 288.00 | 290.00 | 290.00 | -1.36% | 17,534,300 |