Price History - CARE

Kembali ke Company
Ticker: CARE
Company: PT Metro Healthcare Indonesia Tbk
Date Open High Low Close Volume Value
19-Jan-2024 174.00 179.00 171.00 177.00 443,719,300 0
18-Jan-2024 174.00 176.00 170.00 174.00 625,710,700 0
17-Jan-2024 176.00 178.00 174.00 174.00 439,555,400 0
16-Jan-2024 176.00 180.00 171.00 176.00 656,679,600 0
15-Jan-2024 175.00 178.00 173.00 176.00 427,045,000 0
12-Jan-2024 175.00 175.00 170.00 174.00 583,156,300 0
11-Jan-2024 167.00 176.00 164.00 174.00 501,877,600 0
10-Jan-2024 167.00 168.00 163.00 167.00 658,167,200 0
09-Jan-2024 168.00 173.00 164.00 168.00 369,848,700 0
08-Jan-2024 161.00 168.00 160.00 168.00 763,399,100 0
05-Jan-2024 160.00 161.00 157.00 161.00 612,852,300 0
04-Jan-2024 159.00 162.00 157.00 160.00 588,524,100 0
03-Jan-2024 160.00 162.00 158.00 159.00 466,523,200 0
02-Jan-2024 160.00 162.00 157.00 160.00 673,579,200 0
29-Dec-2023 159.00 161.00 155.00 160.00 712,880,600 0
28-Dec-2023 157.00 162.00 156.00 160.00 681,609,900 0
27-Dec-2023 158.00 161.00 155.00 157.00 351,734,100 0
22-Dec-2023 160.00 169.00 150.00 155.00 16,446,900 0
21-Dec-2023 178.00 179.00 156.00 158.00 15,329,400 0
20-Dec-2023 155.00 204.00 154.00 178.00 86,102,500 0
19-Dec-2023 155.00 158.00 151.00 154.00 3,037,400 0
18-Dec-2023 149.00 158.00 149.00 155.00 1,446,000 0
15-Dec-2023 140.00 156.00 140.00 154.00 2,096,700 0
14-Dec-2023 152.00 153.00 145.00 150.00 1,759,400 0
13-Dec-2023 132.00 163.00 130.00 151.00 31,830,400 0
12-Dec-2023 148.00 148.00 139.00 141.00 2,449,900 0
11-Dec-2023 162.00 165.00 140.00 148.00 5,341,000 0
08-Dec-2023 168.00 168.00 162.00 162.00 4,037,300 0
07-Dec-2023 171.00 171.00 165.00 168.00 2,425,600 0
06-Dec-2023 182.00 184.00 169.00 171.00 16,861,800 0
05-Dec-2023 181.00 186.00 178.00 181.00 762,115,900 0
04-Dec-2023 177.00 182.00 161.00 181.00 816,381,500 0
01-Dec-2023 184.00 185.00 171.00 177.00 835,316,900 0
30-Nov-2023 183.00 194.00 162.00 185.00 37,395,500 0
29-Nov-2023 166.00 185.00 166.00 183.00 4,093,200 0
28-Nov-2023 181.00 186.00 171.00 174.00 60,474,900 0
27-Nov-2023 184.00 196.00 180.00 180.00 31,985,900 0
24-Nov-2023 187.00 204.00 187.00 193.00 25,375,400 0
23-Nov-2023 175.00 198.00 175.00 187.00 17,480,600 0
22-Nov-2023 220.00 222.00 186.00 195.00 11,070,300 0
21-Nov-2023 220.00 232.00 214.00 218.00 6,251,900 0
20-Nov-2023 206.00 232.00 206.00 218.00 7,984,600 0
17-Nov-2023 204.00 260.00 204.00 218.00 41,074,900 0
16-Nov-2023 214.00 234.00 210.00 218.00 5,728,100 0
15-Nov-2023 314.00 342.00 218.00 230.00 46,570,600 0
14-Nov-2023 240.00 274.00 230.00 274.00 8,558,100 0
13-Nov-2023 168.00 220.00 163.00 220.00 9,447,500 0
10-Nov-2023 168.00 168.00 163.00 163.00 670,000 0
09-Nov-2023 147.00 170.00 147.00 168.00 5,057,700 0
08-Nov-2023 143.00 172.00 143.00 166.00 10,734,000 0
07-Nov-2023 156.00 167.00 136.00 162.00 23,490,100 0
06-Nov-2023 180.00 190.00 155.00 165.00 10,692,700 0
03-Nov-2023 204.00 230.00 204.00 204.00 3,241,700 0
02-Nov-2023 358.00 360.00 270.00 270.00 653,600 0
01-Nov-2023 450.00 450.00 360.00 360.00 1,194,800 0
31-Oct-2023 480.00 480.00 480.00 480.00 0 0
30-Oct-2023 480.00 480.00 480.00 480.00 0 0
27-Oct-2023 480.00 480.00 480.00 480.00 0 0
26-Oct-2023 480.00 480.00 480.00 480.00 0 0
25-Oct-2023 480.00 480.00 480.00 480.00 0 0
24-Oct-2023 480.00 480.00 480.00 480.00 0 0
23-Oct-2023 480.00 480.00 480.00 480.00 0 0
20-Oct-2023 480.00 480.00 480.00 480.00 0 0
19-Oct-2023 480.00 480.00 480.00 480.00 0 0
18-Oct-2023 480.00 480.00 480.00 480.00 0 0
17-Oct-2023 480.00 480.00 480.00 480.00 0 0
16-Oct-2023 480.00 480.00 480.00 480.00 0 0
13-Oct-2023 480.00 480.00 480.00 480.00 0 0
12-Oct-2023 480.00 480.00 480.00 480.00 0 0
11-Oct-2023 480.00 480.00 480.00 480.00 0 0
10-Oct-2023 480.00 480.00 480.00 480.00 0 0
09-Oct-2023 480.00 480.00 480.00 480.00 0 0
06-Oct-2023 480.00 480.00 480.00 480.00 0 0
05-Oct-2023 480.00 480.00 480.00 480.00 0 0
04-Oct-2023 480.00 480.00 480.00 480.00 0 0
03-Oct-2023 480.00 480.00 480.00 480.00 0 0
02-Oct-2023 480.00 480.00 480.00 480.00 0 0
29-Sep-2023 515.00 520.00 480.00 480.00 375,429,000 0
27-Sep-2023 520.00 530.00 510.00 515.00 226,014,300 0
26-Sep-2023 520.00 525.00 515.00 520.00 236,202,200 0
25-Sep-2023 525.00 525.00 510.00 520.00 218,277,100 0
22-Sep-2023 520.00 530.00 515.00 525.00 293,078,300 0
21-Sep-2023 520.00 525.00 515.00 520.00 204,363,100 0
20-Sep-2023 510.00 525.00 510.00 520.00 301,253,300 0
19-Sep-2023 505.00 515.00 500.00 510.00 227,552,600 0
18-Sep-2023 500.00 510.00 498.00 505.00 289,649,500 0
15-Sep-2023 500.00 505.00 496.00 500.00 229,825,100 0
14-Sep-2023 500.00 510.00 496.00 500.00 277,595,900 0
13-Sep-2023 500.00 505.00 496.00 500.00 182,744,600 0
12-Sep-2023 505.00 505.00 496.00 500.00 306,472,000 0
11-Sep-2023 505.00 505.00 498.00 505.00 277,520,900 0
08-Sep-2023 505.00 510.00 496.00 500.00 320,733,000 0
07-Sep-2023 510.00 520.00 500.00 505.00 179,827,700 0
06-Sep-2023 500.00 515.00 500.00 510.00 271,714,500 0
05-Sep-2023 500.00 505.00 496.00 500.00 276,820,500 0
04-Sep-2023 510.00 515.00 500.00 500.00 260,083,200 0
01-Sep-2023 515.00 515.00 505.00 510.00 206,224,800 0
31-Aug-2023 520.00 520.00 500.00 515.00 312,360,800 0
30-Aug-2023 515.00 525.00 510.00 515.00 271,706,600 0
29-Aug-2023 505.00 525.00 505.00 515.00 302,418,700 0