Stock listing
IDX:CARE PT Metro Healthcare Indonesia Tbk Saham
Follow PT Metro Healthcare Indonesia Tbk into a list and get an email when it puts out news.
Share price · IDX:CARE
354.00 IDR -2.00 (-0.6%)
Close on Nov 4, 2026
- Day range
- 332.00 – 362.00 IDRNov 4, 2026
- Volume
- 636,400 sharesNov 4, 2026
- Market cap
- 11.77T IDRAt the close on Nov 4, 2026 · price × 33.25B shares outstanding
- 52-week range
- 278.00 – 965.00 IDRLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- 15.02B IDRMedian day 349,600 shares · 2 days with no trades · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · IDX:CARE · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 354.00 | -2.00 | -0.6% | 362.00 | 362.00 | 332.00 | 636,400 | |
| 356.00 | -22.00 | -5.8% | 382.00 | 382.00 | 356.00 | 279,600 | |
| 378.00 | 0.00 | 0.0% | 378.00 | 388.00 | 352.00 | 819,000 | |
| 378.00 | +42.00 | +12.5% | 336.00 | 388.00 | 314.00 | 2,482,000 | |
| 336.00 | 0.00 | 0.0% | 334.00 | 350.00 | 314.00 | 543,300 | |
| 336.00 | 0.00 | 0.0% | 340.00 | 340.00 | 316.00 | 857,900 | |
| 336.00 | -16.00 | -4.5% | 352.00 | 354.00 | 328.00 | 1,133,000 | |
| 352.00 | -18.00 | -4.9% | 376.00 | 380.00 | 348.00 | 1,065,400 | |
| 370.00 | +10.00 | +2.8% | 360.00 | 386.00 | 340.00 | 383,487,500 | |
| 360.00 | -12.00 | -3.2% | 372.00 | 442.00 | 350.00 | 426,617,500 | |
| 372.00 | +74.00 | +24.8% | 298.00 | 372.00 | 282.00 | 517,052,500 | |
| 298.00 | 0.00 | 0.0% | 278.00 | 298.00 | 278.00 | 766,500 | |
| 298.00 | -22.00 | -6.9% | 320.00 | 320.00 | 298.00 | 45,000 | |
| 320.00 | -56.00 | -14.9% | 376.00 | 386.00 | 320.00 | 422,300 | |
| 376.00 | -2.00 | -0.5% | 378.00 | 378.00 | 366.00 | 313,800 | |
| 378.00 | 0.00 | 0.0% | 378.00 | 384.00 | 368.00 | 686,800 | |
| 378.00 | 0.00 | 0.0% | 378.00 | 386.00 | 368.00 | 176,500 | |
| 378.00 | 0.00 | 0.0% | 378.00 | 386.00 | 368.00 | 403,000 | |
| 378.00 | +8.00 | +2.2% | 372.00 | 378.00 | 370.00 | 197,000 | |
| 370.00 | -4.00 | -1.1% | 374.00 | 374.00 | 364.00 | 418,800 | |
| 374.00 | -2.00 | -0.5% | 374.00 | 378.00 | 368.00 | 464,900 | |
| 376.00 | 0.00 | 0.0% | 376.00 | 378.00 | 372.00 | 89,500 | |
| 376.00 | +4.00 | +1.1% | 372.00 | 378.00 | 366.00 | 534,700 | |
| 372.00 | 0.00 | 0.0% | 370.00 | 376.00 | 366.00 | 252,000 | |
| 372.00 | 0.00 | 0.0% | 374.00 | 376.00 | 358.00 | 349,600 | |
| 372.00 | +2.00 | +0.5% | 368.00 | 378.00 | 366.00 | 611,000 | |
| 370.00 | 0.00 | 0.0% | 368.00 | 372.00 | 352.00 | 687,400 | |
| 370.00 | -8.00 | -2.1% | 378.00 | 378.00 | 356.00 | 927,300 | |
| 378.00 | -2.00 | -0.5% | 382.00 | 382.00 | 370.00 | 535,500 | |
| 380.00 | -12.00 | -3.1% | 390.00 | 390.00 | 362.00 | 398,308,300 | |
| 392.00 | -4.00 | -1.0% | 400.00 | 404.00 | 362.00 | 902,526,300 | |
| 396.00 | -8.00 | -2.0% | 406.00 | 406.00 | 390.00 | 563,000 | |
| 404.00 | -2.00 | -0.5% | 402.00 | 404.00 | 398.00 | 216,900 | |
| 406.00 | +4.00 | +1.0% | 410.00 | 410.00 | 392.00 | 283,600 | |
| 402.00 | +4.00 | +1.0% | 404.00 | 408.00 | 392.00 | 583,200 | |
| 398.00 | 0.00 | 0.0% | 398.00 | 398.00 | 390.00 | 358,600 | |
| 398.00 | -4.00 | -1.0% | 402.00 | 402.00 | 394.00 | 453,000 | |
| 402.00 | 0.00 | 0.0% | 402.00 | 402.00 | 390.00 | 292,400 | |
| 402.00 | -6.00 | -1.5% | 406.00 | 414.00 | 394.00 | 576,700 | |
| 408.00 | +8.00 | +2.0% | 400.00 | 420.00 | 392.00 | 1,197,400 | |
| 400.00 | 0.00 | 0.0% | 402.00 | 406.00 | 384.00 | 1,796,500 | |
| 400.00 | -28.00 | -6.5% | 426.00 | 426.00 | 400.00 | 3,883,500 | |
| 428.00 | -28.00 | -6.1% | 454.00 | 498.00 | 418.00 | 4,385,100 | |
| 456.00 | 0.00 | 0.0% | 456.00 | 460.00 | 452.00 | 182,000 | |
| 456.00 | +2.00 | +0.4% | 460.00 | 460.00 | 450.00 | 218,800 | |
| 454.00 | +4.00 | +0.9% | 448.00 | 458.00 | 448.00 | 157,100 | |
| 450.00 | +4.00 | +0.9% | 446.00 | 456.00 | 446.00 | 135,600 | |
| 446.00 | +2.00 | +0.5% | 444.00 | 456.00 | 444.00 | 126,000 | |
| 444.00 | 0.00 | 0.0% | 444.00 | 446.00 | 442.00 | 165,300 | |
| 444.00 | +4.00 | +0.9% | 440.00 | 448.00 | 440.00 | 201,300 | |
| 440.00 | 0.00 | 0.0% | 440.00 | 450.00 | 438.00 | 298,100 | |
| 440.00 | 0.00 | 0.0% | 440.00 | 440.00 | 440.00 | 0 | |
| 440.00 | 0.00 | 0.0% | 442.00 | 442.00 | 434.00 | 87,600 | |
| 440.00 | +6.00 | +1.4% | 430.00 | 444.00 | 430.00 | 234,400 | |
| 434.00 | +6.00 | +1.4% | 430.00 | 434.00 | 426.00 | 143,400 | |
| 428.00 | 0.00 | 0.0% | 432.00 | 432.00 | 422.00 | 57,300 | |
| 428.00 | +2.00 | +0.5% | 420.00 | 430.00 | 420.00 | 106,800 | |
| 426.00 | 0.00 | 0.0% | 426.00 | 426.00 | 426.00 | 0 | |
| 426.00 | 0.00 | 0.0% | 426.00 | 428.00 | 422.00 | 119,300 | |
| 426.00 | -2.00 | -0.5% | 428.00 | 430.00 | 420.00 | 106,300 | |
| 428.00 | 0.00 | 0.0% | 428.00 | 430.00 | 426.00 | 81,600 | |
| 428.00 | +4.00 | +0.9% | 424.00 | 428.00 | 424.00 | 109,700 | |
| 424.00 | 0.00 | 0.0% | 426.00 | 428.00 | 422.00 | 99,800 | |
| 424.00 | 0.00 | 0.0% | 424.00 | 428.00 | 422.00 | 272,300 | |
| 424.00 | -2.00 | -0.5% | 426.00 | 426.00 | 422.00 | 43,400 | |
| 426.00 | 0.00 | 0.0% | 426.00 | 434.00 | 418.00 | 546,100 | |
| 426.00 | +4.00 | +0.9% | 418.00 | 430.00 | 418.00 | 171,700 |
- Ticker
- IDX:CARE
- Asset type
- Stock
- Sector
- Health care
- Industry
- Health care services
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Nov 5, 2026
Monthly Report of Securities Holders Registration
Latest news
Stocks Dematerialization
Oct 26, 2026
Closed 336.00 (-4.5%) on Oct 27, 2026
Advertisement Submission
Aug 4, 2026
Closed 426.00 (+0.9%) on Aug 4, 2026
Maturity of Corporate Bond/sukuk
Jul 19, 2026
Closed 428.00 (0.0%) on Jul 20, 2026
Report of Use of Fund from The Public Offering
Jul 14, 2026
Closed 428.00 (0.0%) on Jul 14, 2026
Exchange Announcement Initial Listing of Corporate Bond/Sukuk
Jul 8, 2026
Closed 430.00 (+0.9%) on Jul 9, 2026
Submission of the Abridged Prospectus and the Sukuk Ijarah Prospectus
Jul 1, 2026
Closed 416.00 (+0.5%) on Jul 1, 2026
"Disclosure of Fund Readiness for Sukuk Wakalah I Year 2025 Series A Repayment"
Jun 28, 2026
Closed 412.00 (-0.5%) on Jun 29, 2026
Public Expose Report Disclosure - Annual
Jun 24, 2026
Closed 414.00 (0.0%) on Jun 24, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 23, 2026
Closed 414.00 (0.0%) on Jun 24, 2026
PT Metro Healthcare Indonesia Tbk on 6ix
- Sector
- Health care
- Industry
- Health care services
- News releases
- 17 in the last 12 months · 17 in all · newest Nov 5, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Metro Healthcare Indonesia Tbk.