Price History - CARE

Kembali ke Company
Ticker: CARE
Company: PT Metro Healthcare Indonesia Tbk
Date Open High Low Close Volume Value
26-Oct-2022 496.00 510.00 496.00 505.00 348,520,600 0
25-Oct-2022 496.00 498.00 492.00 496.00 350,413,700 0
24-Oct-2022 505.00 520.00 496.00 496.00 355,650,900 0
21-Oct-2022 505.00 515.00 498.00 505.00 349,180,900 0
20-Oct-2022 498.00 510.00 496.00 505.00 338,843,400 0
19-Oct-2022 500.00 505.00 496.00 498.00 334,009,100 0
18-Oct-2022 496.00 505.00 494.00 500.00 283,509,600 0
17-Oct-2022 498.00 505.00 490.00 496.00 318,526,600 0
14-Oct-2022 500.00 505.00 494.00 498.00 321,355,700 0
13-Oct-2022 494.00 505.00 492.00 500.00 338,178,800 0
12-Oct-2022 490.00 498.00 490.00 494.00 334,371,900 0
11-Oct-2022 490.00 492.00 480.00 490.00 329,610,500 0
10-Oct-2022 498.00 500.00 490.00 490.00 305,626,300 0
07-Oct-2022 498.00 500.00 492.00 498.00 319,770,400 0
06-Oct-2022 498.00 505.00 494.00 498.00 322,864,000 0
05-Oct-2022 500.00 510.00 494.00 498.00 313,753,200 0
04-Oct-2022 500.00 505.00 496.00 500.00 313,475,200 0
03-Oct-2022 505.00 515.00 496.00 500.00 332,020,400 0
30-Sep-2022 500.00 505.00 490.00 505.00 361,354,600 0
29-Sep-2022 500.00 505.00 494.00 500.00 315,948,200 0
28-Sep-2022 500.00 520.00 494.00 500.00 315,421,200 0
27-Sep-2022 490.00 505.00 488.00 500.00 342,043,400 0
26-Sep-2022 492.00 496.00 484.00 490.00 316,172,600 0
23-Sep-2022 505.00 510.00 492.00 492.00 319,744,100 0
22-Sep-2022 500.00 520.00 498.00 505.00 334,662,600 0
21-Sep-2022 494.00 505.00 492.00 500.00 273,146,800 0
20-Sep-2022 490.00 498.00 490.00 494.00 331,355,600 0
19-Sep-2022 488.00 492.00 486.00 490.00 286,385,300 0
16-Sep-2022 492.00 496.00 486.00 488.00 267,092,600 0
15-Sep-2022 496.00 498.00 490.00 494.00 300,070,300 0
14-Sep-2022 500.00 500.00 492.00 496.00 263,866,400 0
13-Sep-2022 496.00 510.00 496.00 500.00 248,900,200 0
12-Sep-2022 496.00 500.00 494.00 496.00 225,477,300 0
09-Sep-2022 500.00 500.00 492.00 496.00 253,130,100 0
08-Sep-2022 500.00 505.00 496.00 500.00 261,644,000 0
07-Sep-2022 482.00 500.00 480.00 500.00 258,274,500 0
06-Sep-2022 480.00 488.00 478.00 482.00 257,283,100 0
05-Sep-2022 484.00 486.00 478.00 480.00 214,650,400 0
02-Sep-2022 476.00 484.00 474.00 484.00 251,917,800 0
01-Sep-2022 478.00 478.00 470.00 476.00 218,369,400 0
31-Aug-2022 468.00 478.00 460.00 478.00 246,787,300 0
30-Aug-2022 456.00 468.00 456.00 468.00 256,840,700 0
29-Aug-2022 450.00 458.00 448.00 456.00 250,357,800 0
26-Aug-2022 450.00 450.00 440.00 450.00 282,466,500 0
25-Aug-2022 450.00 456.00 448.00 450.00 250,018,000 0
24-Aug-2022 442.00 450.00 440.00 450.00 243,531,400 0
23-Aug-2022 442.00 448.00 440.00 442.00 236,836,600 0
22-Aug-2022 442.00 448.00 434.00 442.00 229,456,600 0
19-Aug-2022 434.00 450.00 434.00 442.00 258,038,100 0
18-Aug-2022 460.00 460.00 432.00 436.00 208,623,700 0
16-Aug-2022 498.00 498.00 460.00 460.00 5,049,400 0
15-Aug-2022 490.00 494.00 482.00 494.00 3,747,800 0
12-Aug-2022 500.00 500.00 500.00 500.00 0 0
11-Aug-2022 500.00 500.00 500.00 500.00 0 0
10-Aug-2022 500.00 500.00 500.00 500.00 0 0
09-Aug-2022 500.00 500.00 500.00 500.00 0 0
08-Aug-2022 500.00 500.00 500.00 500.00 0 0
05-Aug-2022 500.00 500.00 500.00 500.00 0 0
04-Aug-2022 500.00 500.00 500.00 500.00 0 0
03-Aug-2022 500.00 500.00 500.00 500.00 0 0
02-Aug-2022 500.00 500.00 500.00 500.00 0 0
01-Aug-2022 500.00 500.00 500.00 500.00 0 0
29-Jul-2022 505.00 510.00 494.00 500.00 426,516,600 0
28-Jul-2022 505.00 520.00 500.00 505.00 435,427,600 0
27-Jul-2022 494.00 510.00 494.00 505.00 408,128,900 0
26-Jul-2022 492.00 498.00 488.00 494.00 433,216,800 0
25-Jul-2022 500.00 505.00 490.00 492.00 423,935,400 0
22-Jul-2022 500.00 505.00 494.00 500.00 456,297,200 0
21-Jul-2022 505.00 515.00 496.00 500.00 409,874,400 0
20-Jul-2022 510.00 515.00 500.00 505.00 422,976,000 0
19-Jul-2022 500.00 510.00 496.00 510.00 429,356,900 0
18-Jul-2022 498.00 510.00 496.00 500.00 408,718,400 0
15-Jul-2022 498.00 515.00 494.00 498.00 456,472,400 0
14-Jul-2022 492.00 510.00 492.00 498.00 478,167,000 0
13-Jul-2022 492.00 496.00 490.00 492.00 395,872,400 0
12-Jul-2022 490.00 498.00 488.00 492.00 497,656,800 0
11-Jul-2022 496.00 498.00 486.00 490.00 456,457,600 0
08-Jul-2022 505.00 520.00 492.00 496.00 460,320,400 0
07-Jul-2022 498.00 505.00 496.00 505.00 418,050,700 0
06-Jul-2022 500.00 505.00 492.00 498.00 475,541,000 0
05-Jul-2022 492.00 505.00 492.00 500.00 446,978,000 0
04-Jul-2022 498.00 498.00 488.00 492.00 429,634,400 0
01-Jul-2022 500.00 505.00 496.00 498.00 413,603,400 0
30-Jun-2022 490.00 500.00 490.00 500.00 479,876,300 0
29-Jun-2022 490.00 492.00 484.00 490.00 444,212,900 0
28-Jun-2022 496.00 498.00 482.00 490.00 450,684,300 0
27-Jun-2022 498.00 510.00 496.00 496.00 382,781,300 0
24-Jun-2022 494.00 505.00 494.00 498.00 465,618,200 0
23-Jun-2022 494.00 498.00 490.00 494.00 420,858,800 0
22-Jun-2022 498.00 505.00 490.00 494.00 445,043,400 0
21-Jun-2022 496.00 510.00 494.00 498.00 422,974,900 0
20-Jun-2022 500.00 505.00 492.00 496.00 444,525,700 0
17-Jun-2022 500.00 505.00 496.00 500.00 388,598,600 0
16-Jun-2022 494.00 505.00 494.00 500.00 448,076,000 0
15-Jun-2022 500.00 505.00 492.00 494.00 369,409,900 0
14-Jun-2022 492.00 510.00 492.00 500.00 437,364,400 0
13-Jun-2022 500.00 500.00 490.00 492.00 370,056,100 0
10-Jun-2022 505.00 505.00 494.00 500.00 460,951,000 0
09-Jun-2022 510.00 515.00 500.00 505.00 426,775,300 0
08-Jun-2022 510.00 515.00 500.00 510.00 467,930,300 0