Efek Terdaftar

METRO HEALTHCARE INDONESIA Tbk, PT

Security name
METRO HEALTHCARE INDONESIA Tbk
Issuer
METRO HEALTHCARE INDONESIA Tbk, PT
ISIN Code
ID1000154909
Short Code
CARE
Type
Saham Biasa
Listing Date
13 Maret 2020
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
10,000,000,000.00
Currency
IDR
Form
Certificate
Effective Date ISIN
-
Activity Sector
HEALTH CARE
Number of Securities
33,250,000,000 (Total)
As of 25 Jan 2022
100.00% Scripless = 33,250,000,000.000
Local Percentage
79.07%
Foreign Percentage
20.93%

Graph

Price History

Date Open High Low Close Volume Value Freq
01 Feb 2021 0 304 294 302 1,133,441 34,175,520,000 1,753
02 Feb 2021 0 312 300 306 1,385,497 42,796,123,000 2,864
03 Feb 2021 0 316 302 308 1,176,821 36,642,036,800 3,209
04 Feb 2021 0 310 300 300 1,384,447 42,476,537,400 3,124
05 Feb 2021 0 306 296 300 1,108,305 33,678,870,600 1,840
08 Feb 2021 0 306 298 300 1,386,901 41,996,700,000 3,093
09 Feb 2021 0 306 294 300 1,119,735 33,886,883,600 2,287
10 Feb 2021 0 302 298 300 1,361,191 40,981,195,000 1,998
11 Feb 2021 0 304 296 300 1,164,084 35,133,240,400 2,135
15 Feb 2021 0 304 298 302 1,383,577 41,633,717,400 2,102
16 Feb 2021 0 306 300 304 2,523,775 76,062,846,400 1,912
17 Feb 2021 0 306 300 304 1,365,066 41,537,530,000 2,069
18 Feb 2021 0 312 302 306 1,554,964 47,845,821,600 3,063
19 Feb 2021 0 310 302 304 1,353,108 41,439,618,800 2,426
22 Feb 2021 0 310 300 304 1,095,791 33,546,015,800 1,830
23 Feb 2021 0 308 300 302 1,379,546 41,912,217,600 2,860
24 Feb 2021 0 306 298 302 2,014,632 60,869,370,000 2,024
25 Feb 2021 0 308 300 304 1,383,759 42,196,283,600 2,653
26 Feb 2021 0 316 300 316 1,293,802 39,441,989,000 1,814
01 Mar 2021 0 314 304 308 1,356,482 41,826,925,600 2,623
02 Mar 2021 0 314 306 308 1,079,158 33,186,064,400 1,578
03 Mar 2021 0 318 306 318 1,380,282 42,791,298,600 2,377
04 Mar 2021 0 354 314 334 1,834,889 60,073,064,400 6,849
05 Mar 2021 0 338 312 318 1,426,777 46,064,877,800 3,002
08 Mar 2021 0 318 300 306 1,168,157 35,830,515,000 2,004
09 Mar 2021 0 322 302 322 1,394,584 42,798,836,400 2,760
10 Mar 2021 0 348 318 338 1,304,607 42,674,339,600 3,740
12 Mar 2021 0 348 334 344 1,306,504 44,226,154,000 2,935
15 Mar 2021 0 364 340 356 1,153,432 40,310,040,400 2,890
16 Mar 2021 0 360 348 356 1,197,281 42,753,885,400 2,634
17 Mar 2021 0 358 342 356 1,040,226 37,017,340,000 2,631
18 Mar 2021 0 362 352 356 2,982,966 106,247,108,200 2,337
19 Mar 2021 0 360 352 352 965,139 34,519,634,600 1,524
22 Mar 2021 0 356 344 344 1,519,973 53,444,191,800 2,335
23 Mar 2021 0 346 334 338 1,334,145 45,685,105,600 2,168
24 Mar 2021 0 340 320 330 1,529,481 51,378,714,000 1,875
25 Mar 2021 0 338 324 328 1,360,353 45,450,122,800 2,170
26 Mar 2021 0 336 322 334 1,929,698 64,226,480,600 3,556
29 Mar 2021 0 342 328 332 1,917,818 64,994,767,800 2,677
30 Mar 2021 0 336 322 336 2,013,967 65,519,841,000 2,839
31 Mar 2021 0 338 326 338 1,966,819 65,478,494,600 2,784
01 Apr 2021 0 346 330 340 1,926,675 65,930,629,000 4,001
05 Apr 2021 0 346 334 340 1,656,261 56,673,251,600 2,594
06 Apr 2021 0 346 338 338 1,516,600 52,059,029,600 2,330
07 Apr 2021 0 342 336 336 1,595,085 54,290,382,400 2,905
08 Apr 2021 0 338 330 334 1,557,431 52,371,092,600 2,366
09 Apr 2021 0 340 334 338 1,890,364 63,598,145,400 2,865
12 Apr 2021 0 344 336 340 1,585,267 54,003,702,400 2,403
13 Apr 2021 0 340 332 338 1,459,579 49,156,558,200 2,239
14 Apr 2021 0 338 330 336 1,312,365 43,948,007,600 2,373
15 Apr 2021 0 340 334 338 1,189,170 40,164,305,400 2,310
16 Apr 2021 0 354 338 346 2,149,425 74,042,712,000 3,909
19 Apr 2021 0 356 344 348 2,065,869 72,573,262,800 3,278
20 Apr 2021 0 348 338 340 2,038,111 69,818,931,400 3,291
21 Apr 2021 0 340 328 332 2,176,502 72,273,871,000 2,811
22 Apr 2021 0 336 326 328 2,360,179 78,252,456,200 4,774
23 Apr 2021 0 332 324 324 2,014,835 66,273,336,000 2,410
26 Apr 2021 0 332 320 332 2,091,522 67,841,838,400 3,011
27 Apr 2021 0 338 324 326 1,983,222 65,842,094,800 2,768
28 Apr 2021 0 326 316 322 2,133,798 68,544,176,200 3,434
29 Apr 2021 0 326 316 316 2,049,246 65,742,602,600 2,844
30 Apr 2021 0 320 312 314 2,300,568 72,867,075,800 3,268
03 May 2021 0 318 308 314 2,082,884 65,515,354,400 3,064
04 May 2021 0 320 310 314 2,320,859 73,291,313,800 4,116
05 May 2021 0 318 312 314 2,106,279 66,395,373,000 3,532
06 May 2021 0 316 308 316 2,767,226 86,569,557,800 3,877
07 May 2021 0 320 310 314 2,090,768 66,221,144,800 3,267
10 May 2021 0 316 306 316 2,804,257 86,851,337,600 4,415
11 May 2021 0 320 310 314 2,059,784 65,209,321,800 2,951
17 May 2021 0 316 304 314 2,859,654 88,727,555,400 4,162
18 May 2021 0 316 308 312 2,114,243 65,996,551,000 2,867
19 May 2021 0 310 302 304 2,896,818 88,783,993,800 4,625
20 May 2021 0 308 300 308 2,170,189 66,027,396,600 3,046
21 May 2021 0 312 306 306 2,808,600 86,869,916,800 4,116
24 May 2021 0 312 302 304 2,118,336 65,557,603,200 3,022
25 May 2021 0 312 304 312 2,798,996 86,347,775,200 4,214
27 May 2021 0 332 310 332 2,543,057 80,887,279,800 4,846
28 May 2021 0 334 320 324 2,590,734 84,792,973,600 3,203
31 May 2021 0 328 318 324 2,330,110 75,148,993,400 3,760
02 Jun 2021 0 330 320 328 3,040,440 99,044,048,000 3,906
03 Jun 2021 0 346 326 346 2,846,709 93,754,906,000 4,925
04 Jun 2021 0 352 340 346 2,810,654 98,139,566,400 4,153
07 Jun 2021 0 360 346 354 2,719,587 96,596,518,000 4,174
08 Jun 2021 0 358 350 352 3,233,482 114,720,078,800 3,825
09 Jun 2021 0 360 346 358 2,449,622 86,763,274,000 2,473
10 Jun 2021 0 368 356 364 2,929,511 106,113,803,400 6,490
11 Jun 2021 0 376 360 364 2,546,046 93,119,560,600 3,330
14 Jun 2021 0 366 360 364 2,815,092 102,205,791,800 3,954
15 Jun 2021 0 374 362 368 2,262,491 83,257,004,800 2,590
16 Jun 2021 0 372 360 360 2,665,168 97,709,362,800 2,582
17 Jun 2021 0 366 354 360 2,305,208 82,363,314,000 3,227
18 Jun 2021 0 380 360 362 2,792,160 104,661,532,000 4,905
21 Jun 2021 0 394 358 378 3,525,129 129,870,083,200 10,486
22 Jun 2021 0 384 360 374 2,768,463 104,829,132,200 4,756
23 Jun 2021 0 376 364 374 2,534,376 93,561,842,800 2,859
24 Jun 2021 0 382 364 368 2,846,823 106,119,033,000 3,043
25 Jun 2021 0 374 362 368 2,407,680 88,217,695,200 1,748
28 Jun 2021 0 374 362 362 2,743,162 101,092,093,400 2,776
29 Jun 2021 0 364 350 352 2,571,427 92,699,146,800 3,029
30 Jun 2021 0 358 348 350 3,902,962 138,069,874,000 4,924
01 Jul 2021 0 358 348 356 3,771,752 133,110,400,400 4,413
02 Jul 2021 0 364 352 352 5,391,199 192,757,476,400 5,640
05 Jul 2021 0 358 348 350 2,575,879 90,419,419,400 3,549
06 Jul 2021 0 374 350 362 3,365,042 120,414,489,600 7,717
07 Jul 2021 0 376 360 362 2,663,604 98,495,596,200 5,597
08 Jul 2021 0 366 354 354 3,153,540 113,945,049,000 4,451
09 Jul 2021 0 356 340 354 2,622,946 91,836,793,200 4,107
12 Jul 2021 0 362 342 352 3,266,280 116,666,073,000 6,061
13 Jul 2021 0 354 342 344 2,606,051 91,282,412,000 3,606
14 Jul 2021 0 350 336 344 3,337,466 115,419,313,000 5,157
15 Jul 2021 0 350 342 346 2,682,022 92,685,815,600 4,496
16 Jul 2021 0 356 344 346 3,255,924 114,647,638,600 4,810
19 Jul 2021 0 348 338 344 2,675,956 91,834,118,200 4,133
21 Jul 2021 0 346 334 344 3,400,243 116,162,304,000 4,917
22 Jul 2021 0 348 340 342 2,644,655 91,128,809,200 4,810
23 Jul 2021 0 344 338 340 3,270,284 111,629,249,600 4,176
26 Jul 2021 0 352 336 346 2,609,005 90,649,389,400 3,591
27 Jul 2021 0 354 342 346 3,253,313 113,857,856,200 4,956
28 Jul 2021 0 350 342 346 2,735,959 94,943,203,200 4,350
29 Jul 2021 0 354 344 354 3,267,015 114,621,896,600 6,041
30 Jul 2021 0 372 350 370 3,301,195 118,456,203,200 6,193
02 Aug 2021 0 384 358 366 5,693,195 214,262,830,000 8,849
03 Aug 2021 0 370 356 366 5,695,826 208,454,702,800 7,157
04 Aug 2021 0 374 364 374 4,785,088 175,978,127,800 6,913
05 Aug 2021 0 380 368 374 5,235,506 195,827,108,000 6,929
06 Aug 2021 0 378 368 372 4,747,554 177,422,862,600 5,658
09 Aug 2021 0 386 370 380 5,372,197 203,300,303,000 7,465
10 Aug 2021 0 394 374 394 4,852,835 184,685,864,600 8,364
12 Aug 2021 0 402 390 392 4,813,038 190,741,938,400 9,146
13 Aug 2021 0 394 384 384 4,640,495 180,491,197,200 5,161
16 Aug 2021 0 390 378 380 4,681,797 180,533,612,800 5,718
18 Aug 2021 0 388 374 388 4,799,847 183,662,634,600 6,944
19 Aug 2021 0 398 384 392 4,356,591 171,060,899,400 6,817
20 Aug 2021 0 412 390 404 4,843,948 191,600,777,200 7,623
23 Aug 2021 0 414 402 406 4,413,492 180,166,914,400 7,097
24 Aug 2021 0 414 404 406 4,523,220 184,529,970,600 7,561
25 Aug 2021 0 420 400 406 4,372,564 179,958,742,200 6,483
26 Aug 2021 0 406 392 398 4,609,839 183,970,198,600 6,589
27 Aug 2021 0 404 396 400 4,530,610 180,927,472,800 4,759
30 Aug 2021 0 410 400 410 4,594,461 186,763,470,200 7,542
31 Aug 2021 0 428 408 420 4,896,401 203,216,238,200 8,803
01 Sep 2021 0 426 404 418 4,492,901 187,625,174,200 7,106
02 Sep 2021 0 422 412 412 4,933,891 206,106,714,000 6,724
03 Sep 2021 0 418 410 412 4,226,649 175,313,780,600 5,088
06 Sep 2021 0 430 410 430 5,348,643 222,849,367,800 9,714
07 Sep 2021 0 430 416 430 4,300,073 181,007,993,200 7,070
08 Sep 2021 0 430 416 420 4,766,600 202,499,511,600 8,735
09 Sep 2021 0 420 410 420 4,380,343 181,938,505,600 5,936
10 Sep 2021 0 422 412 420 4,950,947 206,519,689,000 7,203
13 Sep 2021 0 420 414 420 4,251,792 177,238,309,200 6,172
14 Sep 2021 0 436 418 426 4,434,351 188,628,478,800 7,882
15 Sep 2021 0 430 422 424 4,132,105 176,166,704,400 5,329
16 Sep 2021 0 428 422 424 4,781,037 202,994,136,800 5,173
17 Sep 2021 0 464 422 452 5,532,725 241,655,765,400 12,643
20 Sep 2021 0 454 438 442 3,529,834 158,016,668,200 4,585
21 Sep 2021 0 442 420 426 4,063,620 175,816,894,400 6,665
22 Sep 2021 0 436 414 436 4,204,134 178,527,375,800 5,967
23 Sep 2021 0 442 428 434 4,432,858 193,412,368,000 6,348
24 Sep 2021 0 436 424 426 4,021,520 173,223,496,000 5,143
27 Sep 2021 0 428 418 422 4,278,961 180,948,979,800 5,671
28 Sep 2021 0 426 416 422 3,839,193 161,429,305,600 4,093
29 Sep 2021 0 432 418 430 4,085,885 173,749,146,200 5,116
30 Sep 2021 0 436 426 432 3,881,867 167,445,713,600 5,316
01 Oct 2021 0 440 432 432 4,098,099 178,400,112,200 5,944
04 Oct 2021 0 442 430 440 3,900,070 170,333,206,000 5,418
05 Oct 2021 0 466 440 456 4,236,029 192,205,781,600 8,950
06 Oct 2021 0 470 452 460 3,604,924 166,370,373,600 6,740
07 Oct 2021 0 476 454 470 4,031,343 187,631,262,200 7,902
08 Oct 2021 0 482 470 474 3,629,299 172,467,565,000 7,001
11 Oct 2021 0 480 462 468 3,796,887 179,619,808,600 6,418
12 Oct 2021 0 478 464 474 3,407,431 159,911,377,800 5,629
13 Oct 2021 0 494 470 478 3,978,989 192,134,899,800 7,422
14 Oct 2021 0 488 476 478 3,574,917 172,350,076,400 5,878
15 Oct 2021 0 482 464 464 3,891,758 184,453,322,000 7,505
18 Oct 2021 0 472 456 456 3,741,067 174,228,675,400 6,809
19 Oct 2021 0 464 446 450 4,059,691 183,757,137,800 7,619
21 Oct 2021 0 452 436 444 4,107,049 181,963,670,200 7,226
22 Oct 2021 0 454 438 454 4,109,400 182,566,185,400 7,961
25 Oct 2021 0 462 442 456 4,072,651 183,764,360,800 7,785
26 Oct 2021 0 466 450 462 5,059,495 231,203,155,000 8,956
27 Oct 2021 0 464 444 452 4,898,670 222,694,194,200 6,475
28 Oct 2021 0 458 444 454 5,206,727 235,142,039,600 7,174
29 Oct 2021 0 466 450 458 4,895,277 223,605,037,200 8,931
01 Nov 2021 0 496 456 482 5,588,190 261,635,008,800 9,408
02 Nov 2021 0 496 460 478 4,655,983 221,555,189,000 8,242
03 Nov 2021 0 480 450 458 4,407,722 205,975,252,000 7,883
04 Nov 2021 0 466 448 458 4,346,723 200,269,243,800 7,886
05 Nov 2021 0 470 454 466 4,782,500 221,965,970,000 7,370
08 Nov 2021 0 478 464 474 3,975,133 188,040,068,000 6,341
09 Nov 2021 0 540 474 525 5,591,940 287,653,799,100 14,241
10 Nov 2021 0 535 500 520 3,841,536 200,387,657,500 8,983
11 Nov 2021 0 520 505 505 3,756,994 191,294,985,500 6,302
12 Nov 2021 0 520 492 494 4,010,672 202,927,312,900 6,020
15 Nov 2021 0 505 488 494 4,000,605 198,504,869,600 7,648
16 Nov 2021 0 494 482 482 3,981,749 194,313,954,600 1,817
17 Nov 2021 0 486 474 480 4,133,721 198,536,145,000 3,587
18 Nov 2021 0 486 470 474 4,131,625 198,368,085,600 3,163
19 Nov 2021 0 480 470 480 4,377,134 208,156,443,200 3,149
22 Nov 2021 0 496 480 488 4,063,651 197,035,884,000 3,906
23 Nov 2021 0 490 480 484 4,506,634 217,698,272,000 3,319
24 Nov 2021 0 496 480 488 3,999,842 194,340,393,600 3,642
25 Nov 2021 0 500 484 498 4,473,133 219,811,010,600 4,672
26 Nov 2021 0 515 486 492 4,344,404 218,048,941,600 4,552
29 Nov 2021 0 492 482 486 4,610,950 224,166,853,200 4,063
30 Nov 2021 0 498 478 478 4,565,575 224,035,745,000 4,396
01 Dec 2021 0 494 474 494 4,795,196 231,845,220,800 4,766
02 Dec 2021 0 498 484 484 4,208,306 206,805,801,400 4,907
03 Dec 2021 0 492 482 484 4,764,020 232,187,627,400 3,845
07 Dec 2021 0 494 482 488 4,547,703 222,920,789,600 4,292
08 Dec 2021 0 496 482 496 4,220,124 208,083,684,400 3,572
09 Dec 2021 0 520 492 500 4,538,038 227,998,568,100 4,560
10 Dec 2021 0 515 498 500 4,076,356 205,412,042,900 3,443
13 Dec 2021 0 515 490 500 4,386,154 220,708,762,000 3,708
14 Dec 2021 0 510 490 490 4,053,626 202,345,703,400 3,055
15 Dec 2021 0 510 482 505 4,873,552 240,310,091,800 4,236
16 Dec 2021 0 520 500 505 3,911,828 198,520,740,500 2,745
17 Dec 2021 0 535 500 510 4,710,448 243,864,144,500 5,833
20 Dec 2021 0 535 505 520 4,346,609 225,469,372,000 5,767
21 Dec 2021 0 530 500 505 4,357,289 225,608,283,000 4,584
22 Dec 2021 0 510 496 505 4,130,029 206,051,919,400 3,083
23 Dec 2021 0 515 494 500 4,968,975 248,696,337,100 3,718
24 Dec 2021 0 505 494 498 3,575,985 177,735,858,000 2,895
27 Dec 2021 0 510 494 500 5,200,197 259,064,948,900 4,064
28 Dec 2021 0 530 500 500 4,230,093 217,066,260,000 6,178
29 Dec 2021 0 520 500 510 3,300,729 168,066,486,000 3,541
30 Dec 2021 0 520 498 515 3,935,914 200,259,237,500 4,371
03 Jan 2022 0 520 494 498 3,729,892 186,196,242,900 3,753
04 Jan 2022 0 505 490 500 4,278,215 211,149,170,100 3,895
05 Jan 2022 0 520 498 510 3,127,408 158,778,334,000 3,115
06 Jan 2022 0 515 494 498 3,642,937 182,402,463,300 4,069
07 Jan 2022 0 505 496 500 3,061,800 153,035,663,600 2,683
10 Jan 2022 0 510 496 496 3,311,068 165,910,349,500 3,297
11 Jan 2022 0 498 490 490 2,626,882 129,830,353,600 2,628
12 Jan 2022 0 500 482 496 3,684,289 182,476,618,200 2,862
13 Jan 2022 0 510 496 500 2,906,233 145,679,013,800 2,911
14 Jan 2022 0 515 496 500 4,008,766 200,963,581,500 3,939
17 Jan 2022 0 500 494 496 2,685,681 133,657,240,400 2,218
18 Jan 2022 0 498 488 494 3,568,807 176,330,970,200 2,717
19 Jan 2022 0 500 490 494 3,224,673 159,829,193,400 2,630
20 Jan 2022 0 496 486 496 4,261,799 209,968,813,000 2,939
21 Jan 2022 0 505 494 500 2,803,602 139,806,026,400 2,712
24 Jan 2022 0 515 498 505 3,850,173 193,452,430,400 3,176
25 Jan 2022 0 515 498 505 3,689,722 185,886,193,400 4,273

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 28 Jul 2021 20 Aug 2021 Active
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active