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 11 May 2021
100.00% Scripless = 33,250,000,000.000
Local Percentage
99.53%
Foreign Percentage
0.47%

Graph

Price History

Date Open High Low Close Volume Value Freq
18 May 2020 0 310 304 308 192,380 5,903,970,200 747
19 May 2020 0 308 304 308 94,055 2,888,851,400 869
20 May 2020 0 308 304 304 97,748 2,981,679,800 912
26 May 2020 0 306 298 304 43,543 1,314,919,600 581
27 May 2020 0 308 302 304 96,321 2,932,777,000 713
28 May 2020 0 306 302 304 593,656 18,000,812,600 133
29 May 2020 0 312 302 310 550,780 16,661,840,400 933
02 Jun 2020 0 312 308 312 551,828 17,110,707,000 428
03 Jun 2020 0 314 308 310 491,731 15,339,881,000 318
04 Jun 2020 0 312 308 310 530,579 16,449,930,800 379
08 Jun 2020 0 314 308 312 44,106 1,377,501,600 719
10 Jun 2020 0 306 302 304 46,056 1,397,471,000 819
11 Jun 2020 0 306 304 304 41,017 1,250,351,800 657
12 Jun 2020 0 306 302 304 42,186 1,286,289,400 691
16 Jun 2020 0 306 302 304 43,100 1,311,057,600 630
17 Jun 2020 0 366 304 332 2,683,727 82,271,847,600 4,313
18 Jun 2020 0 332 312 314 28,701 909,185,800 550
19 Jun 2020 0 324 314 314 814,874 25,757,202,800 514
22 Jun 2020 0 314 304 306 134,367 4,144,872,400 893
23 Jun 2020 0 312 304 310 876,609 26,838,023,200 1,164
24 Jun 2020 0 310 304 308 50,011 1,532,513,000 818
25 Jun 2020 0 308 304 304 864,583 26,454,173,400 856
26 Jun 2020 0 308 304 304 47,624 1,462,350,600 976
29 Jun 2020 0 312 300 310 2,545,453 77,237,838,800 1,503
30 Jun 2020 0 322 308 320 109,471 3,452,254,600 1,573
01 Jul 2020 0 322 310 312 2,398,950 76,738,177,400 1,057
02 Jul 2020 0 312 304 308 91,058 2,808,390,000 868
03 Jul 2020 0 314 306 312 2,482,666 76,478,063,200 1,061
06 Jul 2020 0 318 308 316 49,343 1,543,330,400 880
07 Jul 2020 0 328 316 318 2,519,851 81,092,067,600 3,333
08 Jul 2020 0 326 314 318 70,173 2,228,105,800 650
09 Jul 2020 0 330 318 320 2,506,523 81,001,252,400 2,958
10 Jul 2020 0 320 312 314 48,872 1,540,663,400 688
13 Jul 2020 0 330 316 322 2,831,491 90,621,154,800 2,590
14 Jul 2020 0 324 320 324 43,181 1,392,149,600 669
15 Jul 2020 0 338 320 324 3,305,142 109,416,833,800 3,543
16 Jul 2020 0 336 320 332 81,919 2,680,605,400 1,058
17 Jul 2020 0 344 330 334 2,486,047 83,741,316,600 3,332
20 Jul 2020 0 346 332 342 374,645 12,552,587,800 1,117
21 Jul 2020 0 356 344 348 2,367,402 82,895,737,600 3,139
22 Jul 2020 0 348 340 340 354,356 12,176,523,200 1,149
23 Jul 2020 0 352 338 342 2,599,663 89,715,156,400 4,089
24 Jul 2020 0 342 332 342 51,445 1,736,774,400 897
27 Jul 2020 0 350 336 340 2,454,504 84,321,048,600 4,588
28 Jul 2020 0 340 334 340 42,614 1,437,066,400 855
29 Jul 2020 0 350 336 338 2,460,763 84,632,060,600 3,124
30 Jul 2020 0 342 334 340 50,130 1,690,135,400 844
03 Aug 2020 0 352 330 332 2,917,532 100,416,741,600 2,930
04 Aug 2020 0 340 332 332 1,714,142 57,532,116,600 1,841
05 Aug 2020 0 340 332 336 1,858,403 62,297,846,600 2,501
06 Aug 2020 0 346 336 340 1,676,707 57,211,870,400 1,998
07 Aug 2020 0 346 338 340 1,878,572 64,175,535,600 2,363
10 Aug 2020 0 348 338 344 1,227,103 42,068,890,000 2,103
11 Aug 2020 0 360 344 354 1,682,249 58,431,568,600 2,758
12 Aug 2020 0 356 344 346 1,202,979 42,259,566,400 2,719
13 Aug 2020 0 356 344 348 1,859,540 65,063,861,400 2,861
14 Aug 2020 0 352 340 344 1,761,645 61,212,678,600 2,491
18 Aug 2020 0 356 346 354 1,825,428 63,990,644,200 3,153
19 Aug 2020 0 358 348 350 1,343,915 47,606,762,200 2,602
24 Aug 2020 0 354 346 348 1,728,762 60,455,388,800 2,715
25 Aug 2020 0 358 348 350 1,515,239 53,400,593,400 2,479
26 Aug 2020 0 352 342 342 1,408,372 48,954,493,200 2,521
27 Aug 2020 0 346 340 342 1,523,746 52,231,318,600 2,355
28 Aug 2020 0 346 334 336 1,734,200 59,262,387,200 3,163
31 Aug 2020 0 346 336 338 1,519,477 51,585,237,600 2,168
01 Sep 2020 0 350 338 350 1,707,233 58,185,785,400 2,588
02 Sep 2020 0 358 348 350 1,515,888 53,599,253,000 3,158
03 Sep 2020 0 356 344 346 1,793,559 63,152,418,000 2,839
04 Sep 2020 0 344 334 340 1,546,949 52,474,613,200 2,573
07 Sep 2020 0 342 332 338 1,673,150 56,598,781,400 2,313
08 Sep 2020 0 354 338 352 1,851,975 63,347,137,600 3,529
09 Sep 2020 0 352 342 344 1,619,997 56,212,513,000 2,416
10 Sep 2020 0 344 328 330 1,204,515 40,509,841,000 2,016
11 Sep 2020 0 334 324 334 1,671,226 55,028,709,600 1,656
14 Sep 2020 0 344 332 342 1,168,497 39,631,838,000 1,404
17 Sep 2020 0 340 330 336 1,649,186 55,481,738,800 2,166
18 Sep 2020 0 354 334 354 1,220,973 41,502,111,200 2,382
21 Sep 2020 0 378 352 358 1,983,808 72,103,697,000 3,868
22 Sep 2020 0 370 344 358 2,401,138 84,141,792,600 2,935
23 Sep 2020 0 380 356 380 2,195,579 79,845,962,400 3,380
24 Sep 2020 0 376 364 368 2,247,977 83,476,661,400 2,657
25 Sep 2020 0 384 362 362 2,464,988 91,829,499,200 3,688
28 Sep 2020 0 374 360 360 2,207,337 81,391,647,800 2,124
29 Sep 2020 0 368 352 360 2,525,538 92,175,764,600 2,512
30 Sep 2020 0 374 352 374 2,485,956 90,374,419,600 3,728
01 Oct 2020 0 380 368 368 2,958,003 110,749,107,600 2,726
02 Oct 2020 0 368 358 360 1,911,720 69,209,333,200 2,172
05 Oct 2020 0 370 358 364 2,241,390 81,516,667,600 2,115
06 Oct 2020 0 366 360 360 1,842,953 67,032,585,200 1,149
07 Oct 2020 0 364 356 360 2,651,787 95,262,969,200 2,595
08 Oct 2020 0 366 358 360 1,733,268 62,723,986,400 1,543
09 Oct 2020 0 360 344 346 2,658,220 94,817,458,600 2,560
12 Oct 2020 0 354 344 348 1,635,961 57,216,687,000 1,570
13 Oct 2020 0 352 342 344 2,486,270 86,746,909,000 2,394
14 Oct 2020 0 346 342 342 1,622,232 55,923,543,400 1,915
15 Oct 2020 0 344 336 342 2,679,581 90,916,572,200 3,079
16 Oct 2020 0 350 340 350 1,718,954 59,176,822,800 2,058
19 Oct 2020 0 358 348 352 2,434,287 86,258,514,600 2,872
20 Oct 2020 0 356 344 346 1,829,658 64,489,896,600 2,517
21 Oct 2020 0 354 340 344 5,394,558 186,844,365,400 3,107
22 Oct 2020 0 346 338 342 1,633,112 55,820,605,400 1,821
23 Oct 2020 0 348 338 342 2,664,950 91,776,115,400 3,336
26 Oct 2020 0 346 340 340 1,605,155 55,206,135,000 1,814
27 Oct 2020 0 342 332 334 2,884,178 97,245,987,600 2,967
02 Nov 2020 0 336 326 334 1,922,029 63,553,046,200 1,799
03 Nov 2020 0 344 332 344 2,758,324 92,577,616,400 3,163
04 Nov 2020 0 354 344 354 2,202,693 76,275,534,000 2,534
05 Nov 2020 0 358 350 352 2,654,557 94,092,918,800 3,346
06 Nov 2020 0 358 352 354 2,070,474 73,637,679,400 1,793
09 Nov 2020 0 364 352 362 2,797,489 99,910,075,600 3,247
10 Nov 2020 0 364 358 358 2,073,401 74,954,264,200 1,785
11 Nov 2020 0 382 358 378 2,948,010 106,972,680,800 3,760
12 Nov 2020 0 392 378 392 1,919,227 73,375,002,200 2,919
13 Nov 2020 0 398 388 392 2,516,061 99,443,386,400 3,150
16 Nov 2020 0 398 390 392 1,905,267 74,992,617,000 2,266
17 Nov 2020 0 396 384 394 2,366,538 93,167,893,200 2,923
18 Nov 2020 0 412 392 410 1,702,556 67,674,378,800 2,777
19 Nov 2020 0 418 404 406 2,126,390 87,736,440,400 3,478
20 Nov 2020 0 408 392 396 1,773,004 71,559,712,600 3,972
23 Nov 2020 0 404 394 402 2,495,675 99,339,455,000 3,678
24 Nov 2020 0 406 396 402 1,773,919 71,319,156,800 2,814
25 Nov 2020 0 406 392 402 2,452,922 98,579,180,400 3,456
26 Nov 2020 0 404 394 404 2,053,744 81,818,324,000 2,294
27 Nov 2020 0 416 394 402 2,780,670 113,948,203,800 3,450
30 Nov 2020 0 412 380 380 3,277,871 130,594,941,400 4,017
01 Dec 2020 0 378 354 366 2,948,549 108,862,757,600 3,618
02 Dec 2020 0 368 358 362 1,645,912 59,811,949,600 2,643
03 Dec 2020 0 364 350 350 3,795,830 134,261,683,400 4,657
04 Dec 2020 0 362 338 342 3,162,905 109,886,311,000 3,690
07 Dec 2020 0 350 338 346 3,867,640 132,704,135,800 4,590
08 Dec 2020 0 352 338 344 3,068,070 106,122,481,400 4,512
10 Dec 2020 0 344 334 334 3,761,280 127,908,125,800 4,266
11 Dec 2020 0 344 330 342 3,116,628 104,367,509,200 3,859
14 Dec 2020 0 352 342 344 3,907,859 135,694,204,000 5,600
15 Dec 2020 0 344 330 334 3,106,109 105,293,933,000 4,429
16 Dec 2020 0 340 330 334 5,921,665 198,253,235,600 4,776
17 Dec 2020 0 340 328 332 4,444,372 148,614,762,600 3,873
18 Dec 2020 0 332 320 324 5,424,621 176,648,527,000 4,610
21 Dec 2020 0 330 312 324 4,699,749 151,979,879,800 4,911
22 Dec 2020 0 332 312 326 4,070,457 132,182,317,600 5,187
23 Dec 2020 0 326 314 316 3,044,698 97,846,698,400 3,751
28 Dec 2020 0 326 312 322 4,368,560 139,596,852,400 3,872
29 Dec 2020 0 332 320 322 1,768,642 57,278,289,200 3,173
30 Dec 2020 0 324 312 322 2,034,051 65,355,830,400 3,128
04 Jan 2021 0 322 316 318 1,730,938 55,371,205,200 2,907
05 Jan 2021 0 324 316 320 1,968,910 63,100,433,400 3,529
06 Jan 2021 0 322 314 316 1,677,941 53,633,575,400 2,468
07 Jan 2021 0 322 314 314 1,952,046 62,253,179,200 3,085
08 Jan 2021 0 320 310 314 1,785,561 56,379,543,000 3,756
11 Jan 2021 0 318 306 308 1,994,417 62,423,257,400 3,035
12 Jan 2021 0 310 298 298 5,160,172 156,704,193,200 3,072
13 Jan 2021 0 300 286 298 5,586,552 163,323,515,800 3,463
14 Jan 2021 0 312 294 304 4,600,447 138,955,776,800 3,443
15 Jan 2021 0 314 302 306 4,677,184 143,157,840,600 3,582
18 Jan 2021 0 312 296 304 4,173,160 127,359,251,200 2,786
19 Jan 2021 0 306 292 300 1,419,558 42,597,839,400 2,450
20 Jan 2021 0 312 294 306 1,295,424 38,741,632,400 2,702
21 Jan 2021 0 310 302 302 1,341,265 41,020,643,200 2,613
22 Jan 2021 0 308 294 302 1,129,458 34,493,507,200 2,303
25 Jan 2021 0 302 292 300 1,411,414 41,707,317,000 3,020
26 Jan 2021 0 300 284 300 1,168,978 34,768,629,400 1,665
27 Jan 2021 0 304 292 298 1,422,349 42,778,640,800 2,494
28 Jan 2021 0 304 290 300 1,163,806 35,033,423,600 2,188
29 Jan 2021 0 312 290 300 1,540,166 47,000,112,200 4,878
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

Corporate Action

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