Price History - CARE

Kembali ke Company
Ticker: CARE
Company: PT Metro Healthcare Indonesia Tbk
Date Open High Low Close Volume Value
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
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