Price History - CARE

Kembali ke Company
Ticker: CARE
Company: PT Metro Healthcare Indonesia Tbk
Date Open High Low Close Volume Value
28-Aug-2023 500.00 515.00 500.00 500.00 231,686,400 0
25-Aug-2023 505.00 515.00 500.00 500.00 293,522,000 0
24-Aug-2023 505.00 515.00 498.00 505.00 270,143,400 0
23-Aug-2023 505.00 515.00 500.00 505.00 269,357,400 0
22-Aug-2023 500.00 510.00 498.00 505.00 213,762,600 0
21-Aug-2023 500.00 505.00 492.00 500.00 293,001,300 0
18-Aug-2023 510.00 515.00 498.00 500.00 264,845,200 0
16-Aug-2023 510.00 520.00 505.00 510.00 319,819,100 0
15-Aug-2023 505.00 510.00 498.00 510.00 258,939,200 0
14-Aug-2023 500.00 505.00 494.00 505.00 314,436,300 0
11-Aug-2023 505.00 510.00 500.00 500.00 195,450,100 0
10-Aug-2023 505.00 515.00 500.00 505.00 306,052,300 0
09-Aug-2023 505.00 515.00 500.00 505.00 251,198,400 0
08-Aug-2023 510.00 510.00 500.00 505.00 241,467,400 0
07-Aug-2023 510.00 520.00 505.00 510.00 207,522,200 0
04-Aug-2023 515.00 520.00 505.00 510.00 303,185,800 0
03-Aug-2023 500.00 515.00 498.00 515.00 215,940,400 0
02-Aug-2023 510.00 520.00 498.00 500.00 257,048,500 0
01-Aug-2023 515.00 520.00 500.00 510.00 257,677,900 0
31-Jul-2023 515.00 530.00 505.00 515.00 248,570,900 0
28-Jul-2023 535.00 535.00 510.00 515.00 182,389,800 0
27-Jul-2023 540.00 545.00 530.00 535.00 236,293,500 0
26-Jul-2023 540.00 545.00 520.00 540.00 248,087,200 0
25-Jul-2023 540.00 540.00 515.00 540.00 256,778,200 0
24-Jul-2023 530.00 540.00 520.00 540.00 224,528,500 0
21-Jul-2023 525.00 530.00 505.00 530.00 285,289,500 0
20-Jul-2023 520.00 530.00 515.00 525.00 235,260,400 0
18-Jul-2023 520.00 535.00 510.00 520.00 242,654,000 0
17-Jul-2023 515.00 530.00 505.00 520.00 222,025,400 0
14-Jul-2023 505.00 520.00 500.00 515.00 344,704,700 0
13-Jul-2023 500.00 525.00 498.00 505.00 247,434,400 0
12-Jul-2023 490.00 505.00 486.00 500.00 322,329,700 0
11-Jul-2023 476.00 492.00 474.00 490.00 223,718,500 0
10-Jul-2023 462.00 476.00 460.00 476.00 266,350,300 0
07-Jul-2023 462.00 466.00 460.00 462.00 234,428,600 0
06-Jul-2023 470.00 472.00 458.00 462.00 252,095,000 0
05-Jul-2023 470.00 472.00 464.00 470.00 205,829,800 0
04-Jul-2023 470.00 472.00 464.00 470.00 275,787,900 0
03-Jul-2023 468.00 470.00 462.00 470.00 233,433,600 0
27-Jun-2023 476.00 476.00 462.00 468.00 230,409,100 0
26-Jun-2023 488.00 488.00 474.00 476.00 210,415,100 0
23-Jun-2023 492.00 494.00 486.00 488.00 264,242,700 0
22-Jun-2023 494.00 494.00 486.00 492.00 242,580,200 0
21-Jun-2023 492.00 496.00 486.00 494.00 250,454,500 0
20-Jun-2023 494.00 498.00 488.00 492.00 234,776,400 0
19-Jun-2023 492.00 496.00 486.00 494.00 287,821,500 0
16-Jun-2023 496.00 500.00 492.00 492.00 231,266,200 0
15-Jun-2023 494.00 496.00 484.00 496.00 226,811,500 0
14-Jun-2023 496.00 500.00 490.00 494.00 196,912,200 0
13-Jun-2023 496.00 496.00 482.00 496.00 294,964,100 0
12-Jun-2023 496.00 498.00 486.00 496.00 234,405,700 0
09-Jun-2023 496.00 500.00 490.00 496.00 215,673,200 0
08-Jun-2023 494.00 498.00 486.00 496.00 246,485,100 0
07-Jun-2023 498.00 500.00 488.00 494.00 247,639,800 0
06-Jun-2023 494.00 510.00 492.00 498.00 212,226,400 0
05-Jun-2023 484.00 496.00 482.00 494.00 224,709,600 0
31-May-2023 480.00 486.00 476.00 484.00 229,680,600 0
30-May-2023 480.00 480.00 472.00 480.00 235,573,200 0
29-May-2023 490.00 490.00 478.00 480.00 190,688,800 0
26-May-2023 496.00 496.00 488.00 490.00 238,424,500 0
25-May-2023 494.00 496.00 488.00 496.00 238,659,300 0
24-May-2023 488.00 498.00 486.00 494.00 258,310,600 0
23-May-2023 480.00 488.00 474.00 488.00 211,324,600 0
22-May-2023 476.00 480.00 470.00 480.00 245,765,000 0
19-May-2023 474.00 478.00 470.00 476.00 206,348,500 0
17-May-2023 470.00 474.00 464.00 474.00 245,453,200 0
16-May-2023 470.00 476.00 466.00 470.00 241,800,200 0
15-May-2023 468.00 472.00 464.00 470.00 249,909,900 0
12-May-2023 470.00 470.00 462.00 468.00 237,838,700 0
11-May-2023 476.00 476.00 464.00 470.00 235,882,800 0
10-May-2023 470.00 476.00 464.00 476.00 226,805,500 0
09-May-2023 470.00 478.00 464.00 470.00 231,704,400 0
08-May-2023 464.00 470.00 456.00 470.00 255,382,300 0
05-May-2023 472.00 472.00 460.00 464.00 241,569,200 0
04-May-2023 474.00 474.00 464.00 472.00 266,227,500 0
03-May-2023 482.00 486.00 472.00 474.00 293,923,500 0
02-May-2023 484.00 484.00 472.00 482.00 256,724,000 0
28-Apr-2023 488.00 490.00 478.00 484.00 124,614,400 0
27-Apr-2023 494.00 494.00 484.00 488.00 91,342,000 0
26-Apr-2023 494.00 498.00 484.00 494.00 60,076,200 0
18-Apr-2023 490.00 505.00 490.00 494.00 56,662,200 0
17-Apr-2023 492.00 496.00 486.00 490.00 65,803,900 0
14-Apr-2023 490.00 494.00 482.00 492.00 53,185,500 0
13-Apr-2023 494.00 494.00 474.00 490.00 61,478,300 0
12-Apr-2023 494.00 498.00 484.00 494.00 55,145,400 0
11-Apr-2023 488.00 496.00 486.00 494.00 63,075,500 0
10-Apr-2023 484.00 492.00 482.00 488.00 77,762,600 0
06-Apr-2023 490.00 490.00 480.00 484.00 60,808,400 0
05-Apr-2023 500.00 505.00 488.00 490.00 49,801,700 0
04-Apr-2023 505.00 515.00 498.00 500.00 56,163,600 0
03-Apr-2023 494.00 510.00 492.00 505.00 67,481,200 0
31-Mar-2023 488.00 494.00 486.00 494.00 64,762,600 0
30-Mar-2023 494.00 496.00 486.00 488.00 61,285,300 0
29-Mar-2023 490.00 498.00 488.00 494.00 57,760,800 0
28-Mar-2023 484.00 492.00 482.00 490.00 43,060,400 0
27-Mar-2023 478.00 486.00 476.00 484.00 55,060,700 0
24-Mar-2023 470.00 482.00 470.00 478.00 63,257,600 0
21-Mar-2023 470.00 476.00 466.00 470.00 46,925,400 0
20-Mar-2023 470.00 472.00 464.00 470.00 61,911,600 0
17-Mar-2023 466.00 470.00 462.00 470.00 53,473,000 0