PT Metro Healthcare Indonesia Tbk (IDX:CARE)
Indonesia
· Delayed Price · Currency is IDR 414.00
+6.00 (1.47%)
Apr 29, 2026, 1:31 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 | 414.00 | - | 1.47% | 338,200 |
| 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 |
| 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% | 31,013,500 |
| 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 |