Price History - CARE

Kembali ke Company
Ticker: CARE
Company: PT Metro Healthcare Indonesia Tbk
Date Open High Low Close Volume Value
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
07-Jun-2022 510.00 515.00 505.00 510.00 371,308,400 0
06-Jun-2022 530.00 530.00 505.00 510.00 478,439,800 0
03-Jun-2022 535.00 550.00 525.00 530.00 416,365,000 0
02-Jun-2022 545.00 555.00 530.00 535.00 397,476,400 0
31-May-2022 515.00 545.00 510.00 545.00 677,265,200 0
30-May-2022 530.00 530.00 505.00 515.00 405,865,400 0
27-May-2022 525.00 550.00 520.00 530.00 384,449,500 0
25-May-2022 530.00 535.00 510.00 525.00 416,907,900 0
24-May-2022 530.00 540.00 520.00 530.00 420,442,800 0
23-May-2022 540.00 545.00 525.00 530.00 412,157,600 0
20-May-2022 530.00 545.00 525.00 540.00 381,738,200 0
19-May-2022 535.00 545.00 525.00 530.00 424,888,200 0
18-May-2022 520.00 540.00 520.00 535.00 440,616,100 0
17-May-2022 505.00 530.00 505.00 520.00 472,471,000 0
13-May-2022 500.00 520.00 498.00 505.00 484,912,000 0
12-May-2022 505.00 510.00 492.00 500.00 424,250,100 0
11-May-2022 500.00 525.00 500.00 505.00 361,725,500 0
10-May-2022 500.00 505.00 494.00 505.00 455,579,500 0
09-May-2022 520.00 525.00 498.00 500.00 448,099,900 0
28-Apr-2022 515.00 525.00 505.00 520.00 432,214,200 0
27-Apr-2022 525.00 525.00 505.00 515.00 410,909,900 0
26-Apr-2022 540.00 550.00 520.00 525.00 430,003,100 0
25-Apr-2022 550.00 550.00 530.00 540.00 338,814,900 0
22-Apr-2022 580.00 585.00 550.00 550.00 389,913,900 0
21-Apr-2022 575.00 590.00 565.00 580.00 339,803,400 0
20-Apr-2022 580.00 590.00 560.00 575.00 372,450,700 0
19-Apr-2022 595.00 600.00 570.00 580.00 361,966,500 0
18-Apr-2022 590.00 605.00 585.00 595.00 345,616,500 0
14-Apr-2022 585.00 605.00 580.00 590.00 365,747,800 0
13-Apr-2022 580.00 605.00 575.00 585.00 363,585,800 0
12-Apr-2022 585.00 595.00 575.00 580.00 282,975,800 0
11-Apr-2022 585.00 595.00 575.00 585.00 326,336,700 0
08-Apr-2022 570.00 590.00 565.00 585.00 291,922,000 0
07-Apr-2022 565.00 575.00 550.00 570.00 370,851,300 0
06-Apr-2022 550.00 585.00 550.00 565.00 362,892,000 0
05-Apr-2022 550.00 555.00 540.00 550.00 402,787,500 0
04-Apr-2022 540.00 555.00 530.00 550.00 386,565,600 0
01-Apr-2022 530.00 550.00 525.00 540.00 390,140,000 0
31-Mar-2022 530.00 545.00 520.00 530.00 361,156,000 0
30-Mar-2022 520.00 535.00 515.00 530.00 390,891,100 0
29-Mar-2022 530.00 550.00 515.00 520.00 351,687,700 0
28-Mar-2022 520.00 530.00 515.00 530.00 441,293,100 0
25-Mar-2022 520.00 525.00 510.00 520.00 372,019,200 0
24-Mar-2022 510.00 520.00 500.00 520.00 358,558,500 0
23-Mar-2022 510.00 530.00 505.00 510.00 311,375,600 0
22-Mar-2022 515.00 525.00 505.00 510.00 346,132,000 0
21-Mar-2022 525.00 530.00 505.00 515.00 337,119,900 0
18-Mar-2022 525.00 530.00 505.00 520.00 384,673,500 0
17-Mar-2022 525.00 540.00 520.00 525.00 324,361,100 0
16-Mar-2022 515.00 540.00 515.00 525.00 388,807,000 0
15-Mar-2022 515.00 520.00 505.00 515.00 357,107,700 0
14-Mar-2022 510.00 515.00 500.00 510.00 424,895,200 0
11-Mar-2022 510.00 525.00 500.00 510.00 334,153,900 0
10-Mar-2022 500.00 515.00 496.00 510.00 449,003,600 0