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
March 13, 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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 510 492 505 674,812 33,793,441,100 3,581
04 Apr 2023 0 515 498 500 561,936 28,263,100,500 2,758
05 Apr 2023 0 505 488 490 498,037 24,643,430,200 3,630
10 Apr 2023 0 492 482 488 777,626 37,783,648,400 3,187
11 Apr 2023 0 496 486 494 630,755 30,939,668,000 2,273
12 Apr 2023 0 498 484 494 551,454 27,032,470,800 2,263
13 Apr 2023 0 494 474 490 614,783 29,529,455,000 2,000
14 Apr 2023 0 494 482 492 531,905 25,928,842,800 3,074
17 Apr 2023 0 496 486 490 658,039 32,172,037,800 2,014
18 Apr 2023 0 505 490 494 566,622 28,074,559,200 2,761
26 Apr 2023 0 498 484 494 600,762 29,475,431,000 2,675
27 Apr 2023 0 494 484 488 913,420 44,656,285,600 1,794
02 May 2023 0 484 472 482 2,567,240 122,154,339,400 3,178
02 May 2023 0 484 472 482 2,567,240 122,154,339,400 3,178
02 May 2023 0 484 472 482 2,567,240 122,154,339,400 3,178
02 May 2023 0 484 472 482 2,567,240 122,154,339,400 3,178
03 May 2023 0 486 472 474 2,939,237 141,001,935,600 3,576
05 May 2023 0 472 460 464 2,415,692 112,685,104,200 2,591
09 May 2023 0 478 464 470 2,317,044 108,644,071,200 4,008
10 May 2023 0 476 464 476 2,268,055 106,482,390,400 3,181
12 May 2023 0 470 462 468 2,378,387 110,544,878,000 3,760
15 May 2023 0 472 464 470 2,499,099 116,766,887,600 3,216
17 May 2023 0 474 464 474 2,454,532 115,278,463,800 2,342
24 May 2023 0 498 486 494 2,583,106 126,476,668,200 5,080
25 May 2023 0 496 488 496 2,386,613 117,075,429,200 4,616
26 May 2023 0 496 488 490 2,384,245 117,074,329,800 2,707
29 May 2023 0 490 478 480 1,906,888 91,898,533,800 2,085
30 May 2023 0 480 472 480 2,355,857 111,922,636,400 2,799
05 Jun 2023 0 496 482 494 2,247,096 109,428,468,200 2,136
06 Jun 2023 0 510 492 498 2,122,264 106,120,961,500 2,554
07 Jun 2023 0 500 488 494 2,476,398 122,432,730,800 3,381
08 Jun 2023 0 498 486 496 2,464,851 120,609,573,000 3,687
09 Jun 2023 0 500 490 496 2,156,732 106,636,472,000 3,050
12 Jun 2023 0 498 486 496 2,344,057 114,612,070,000 3,602
13 Jun 2023 0 496 482 496 2,949,641 144,030,922,600 4,260
14 Jun 2023 0 500 490 494 1,969,122 97,051,784,200 3,006
15 Jun 2023 0 496 484 496 2,268,115 110,786,793,000 3,782
16 Jun 2023 0 500 492 492 2,312,662 114,800,397,400 3,259
19 Jun 2023 0 496 486 494 2,878,215 140,881,948,800 4,992
20 Jun 2023 0 498 488 492 2,347,764 115,483,971,400 4,501
21 Jun 2023 0 496 486 494 2,507,911 122,567,571,200 4,457
22 Jun 2023 0 494 486 492 2,425,802 118,953,543,000 3,923
23 Jun 2023 0 494 486 488 2,642,427 129,350,803,600 3,415
26 Jun 2023 0 488 474 476 2,104,151 100,378,438,800 2,711
27 Jun 2023 0 476 462 468 2,304,091 106,997,315,400 2,687
03 Jul 2023 0 470 462 470 2,334,356 108,799,032,000 2,081
04 Jul 2023 0 472 464 470 2,757,879 128,835,549,400 3,488
05 Jul 2023 0 472 464 470 2,058,298 96,053,417,600 2,894
06 Jul 2023 0 472 458 462 2,520,950 117,786,348,200 3,764
07 Jul 2023 0 466 460 462 2,344,286 108,688,169,000 1,822
10 Jul 2023 0 476 460 476 2,663,503 123,339,437,400 2,819
11 Jul 2023 0 492 474 490 2,237,185 108,684,941,800 3,622
12 Jul 2023 0 505 486 500 3,223,297 159,789,030,200 6,291
13 Jul 2023 0 525 498 505 2,474,344 126,542,254,000 5,516
14 Jul 2023 0 520 500 515 3,447,047 176,264,788,000 5,807
17 Jul 2023 0 530 505 520 2,220,254 114,612,935,500 3,636
18 Jul 2023 0 535 510 520 2,426,540 126,068,272,500 4,226
20 Jul 2023 0 530 515 525 2,352,604 122,745,762,000 3,629
21 Jul 2023 0 530 505 530 2,852,895 147,074,950,500 4,606
24 Jul 2023 0 540 520 540 2,245,285 117,711,907,500 4,264
25 Jul 2023 0 540 515 540 2,567,782 134,971,990,500 3,401
26 Jul 2023 0 545 520 540 2,480,872 132,787,694,000 3,416
27 Jul 2023 0 545 530 535 2,362,935 127,162,169,000 4,671
28 Jul 2023 0 535 510 515 1,823,898 94,208,913,500 2,960
31 Jul 2023 0 530 505 515 2,485,709 128,150,569,000 4,254
01 Aug 2023 0 520 500 510 2,576,779 131,175,167,000 3,445
02 Aug 2023 0 520 498 500 2,570,485 129,486,503,300 3,275
03 Aug 2023 0 515 498 515 2,159,404 108,393,251,000 2,670
04 Aug 2023 0 520 505 510 3,031,858 154,956,044,000 3,601
07 Aug 2023 0 520 505 510 2,075,222 106,260,369,000 3,273
08 Aug 2023 0 510 500 505 2,414,674 121,421,083,500 2,647
09 Aug 2023 0 515 500 505 2,511,984 127,727,116,500 2,461
10 Aug 2023 0 515 500 505 3,061,532 155,466,209,000 3,671
11 Aug 2023 0 510 500 500 1,954,501 98,017,753,500 2,308
14 Aug 2023 0 505 494 505 3,144,363 156,312,093,300 4,838
15 Aug 2023 0 510 498 510 2,589,392 130,499,598,500 4,288
16 Aug 2023 0 520 505 510 3,198,191 163,065,460,500 5,355
18 Aug 2023 0 515 498 500 2,648,452 133,023,184,100 3,074
21 Aug 2023 0 505 492 500 2,930,013 146,042,458,900 4,601
23 Aug 2023 0 515 500 505 2,693,574 136,470,787,000 2,313
24 Aug 2023 0 515 498 505 2,701,434 136,168,030,500 4,375
25 Aug 2023 0 515 500 500 2,935,220 148,497,710,500 2,447
28 Aug 2023 0 515 500 500 2,316,864 116,811,078,000 2,873
29 Aug 2023 0 525 505 515 3,024,187 154,284,875,500 7,969
30 Aug 2023 0 525 510 515 2,717,066 140,609,860,000 3,580
31 Aug 2023 0 520 500 515 3,123,608 157,816,751,000 3,761
01 Sep 2023 0 515 505 510 2,062,248 104,687,239,500 2,606
04 Sep 2023 0 515 500 500 2,600,832 130,873,139,500 2,026
05 Sep 2023 0 505 496 500 2,768,205 137,936,225,700 4,615
06 Sep 2023 0 515 500 510 2,717,145 138,019,293,500 2,543
07 Sep 2023 0 520 500 505 1,798,277 91,977,728,500 1,743
08 Sep 2023 0 510 496 500 3,207,330 160,591,639,800 3,647
11 Sep 2023 0 505 498 505 2,775,209 139,182,257,200 3,146
12 Sep 2023 0 505 496 500 3,064,720 153,258,993,300 2,235
13 Sep 2023 0 505 496 500 1,827,446 91,055,485,500 2,042
14 Sep 2023 0 510 496 500 2,775,959 139,291,477,500 4,187
15 Sep 2023 0 505 496 500 2,298,251 114,345,110,900 2,129
18 Sep 2023 0 510 498 505 2,896,495 145,647,978,700 3,011
19 Sep 2023 0 515 500 510 2,275,526 115,292,100,000 2,325
20 Sep 2023 0 525 510 520 3,012,533 154,954,084,500 3,633
21 Sep 2023 0 525 515 520 2,043,631 106,284,345,000 2,217
22 Sep 2023 0 530 515 525 2,930,783 153,768,753,500 3,929
25 Sep 2023 0 525 510 520 2,185,311 113,193,017,000 2,365
26 Sep 2023 0 525 515 520 2,362,022 122,297,641,500 1,803
27 Sep 2023 0 530 510 515 2,260,143 117,961,479,000 1,894
29 Sep 2023 0 520 480 480 3,755,754 188,953,935,200 2,676
01 Nov 2023 0 450 360 360 11,948 434,265,400 575
06 Nov 2023 0 190 155 165 106,927 1,750,198,100 2,348
07 Nov 2023 0 167 136 162 234,901 3,725,910,000 2,627
08 Nov 2023 0 172 143 166 110,192 1,780,352,100 1,080
09 Nov 2023 0 170 147 168 50,577 836,194,700 558
10 Nov 2023 0 168 163 163 6,700 110,393,400 259
13 Nov 2023 0 220 163 220 94,475 1,858,913,100 1,809
14 Nov 2023 0 274 230 274 85,581 2,207,727,000 2,146
15 Nov 2023 0 342 218 230 465,706 12,459,073,200 8,182
16 Nov 2023 0 234 210 218 57,281 1,269,436,000 1,538
17 Nov 2023 0 260 204 218 410,749 9,765,686,600 7,791
20 Nov 2023 0 232 206 218 79,846 1,774,091,400 1,541
21 Nov 2023 0 232 214 218 62,519 1,377,410,200 1,157
22 Nov 2023 0 222 186 195 110,703 2,231,353,200 2,639
23 Nov 2023 0 198 175 187 174,806 3,250,158,200 1,310
24 Nov 2023 0 204 187 193 253,754 4,907,468,300 1,979
27 Nov 2023 0 196 180 180 319,859 5,795,381,400 1,019
28 Nov 2023 0 186 171 174 604,749 11,071,303,900 1,386
29 Nov 2023 0 185 166 183 40,932 739,087,000 1,266
30 Nov 2023 0 194 162 185 373,955 6,712,529,700 4,524
01 Dec 2023 0 185 171 177 8,353,169 149,415,763,100 5,830
05 Dec 2023 0 186 178 181 7,621,159 137,549,368,100 6,015
06 Dec 2023 0 184 169 171 168,618 2,928,323,000 2,349
07 Dec 2023 0 171 165 168 24,256 405,630,000 593
08 Dec 2023 0 168 162 162 40,373 663,422,900 551
11 Dec 2023 0 165 140 148 53,410 824,205,000 797
12 Dec 2023 0 148 139 141 24,499 346,912,900 533
13 Dec 2023 0 163 130 151 318,304 4,610,275,800 1,569
14 Dec 2023 0 153 145 150 17,594 260,389,200 341
15 Dec 2023 0 156 140 154 20,967 320,559,900 304
18 Dec 2023 0 158 149 155 14,460 225,280,600 346
19 Dec 2023 0 158 151 154 30,374 468,686,400 366
20 Dec 2023 0 204 154 178 861,025 15,979,488,100 12,485
21 Dec 2023 0 179 156 158 153,294 2,516,715,600 2,776
22 Dec 2023 0 169 150 155 164,469 2,626,788,700 2,862
27 Dec 2023 0 161 155 157 3,517,341 55,570,893,700 3,208
28 Dec 2023 0 162 156 160 6,816,099 108,657,466,500 4,519
29 Dec 2023 0 161 155 160 7,128,806 112,889,176,300 3,490
02 Jan 2024 0 162 157 160 6,735,792 108,051,100,000 4,374
03 Jan 2024 0 162 158 159 4,665,232 74,310,510,100 3,717
04 Jan 2024 0 162 157 160 5,885,241 93,773,672,500 3,444
05 Jan 2024 0 161 157 161 6,128,523 97,410,958,100 4,040
08 Jan 2024 0 168 160 168 7,633,991 125,793,665,500 6,899
09 Jan 2024 0 173 164 168 3,698,487 63,155,425,800 3,571
10 Jan 2024 0 168 163 167 6,581,672 109,153,775,800 4,043
11 Jan 2024 0 176 164 174 5,018,776 83,988,086,600 4,714
12 Jan 2024 0 175 170 174 5,831,563 100,456,830,200 4,256
15 Jan 2024 0 178 173 176 4,270,517 74,601,493,300 3,585
16 Jan 2024 0 180 171 176 6,566,796 114,532,553,400 5,593
17 Jan 2024 0 178 174 174 4,395,554 77,397,424,400 4,119
18 Jan 2024 0 176 170 174 6,257,107 108,592,267,700 4,012
19 Jan 2024 0 179 171 177 4,437,193 76,687,407,100 4,128
22 Jan 2024 0 184 174 183 3,534,193 62,633,468,200 3,789
23 Jan 2024 0 184 179 180 4,271,647 77,368,220,700 4,650
24 Jan 2024 0 181 165 167 3,534,558 62,571,955,600 4,018
25 Jan 2024 0 168 160 165 4,429,865 73,366,707,300 3,763
26 Jan 2024 0 169 164 164 3,971,457 66,101,149,000 3,771
30 Jan 2024 0 166 159 161 4,069,369 66,355,109,700 4,598
01 Feb 2024 0 166 160 165 3,973,654 65,027,739,500 3,646
02 Feb 2024 0 169 163 166 4,180,704 69,567,253,600 4,226
05 Feb 2024 0 169 161 167 4,587,620 74,828,418,800 4,208
06 Feb 2024 0 175 166 173 4,100,929 69,335,078,300 5,276
07 Feb 2024 0 173 171 171 23,957 410,420,500 261
12 Feb 2024 0 192 171 189 2,564,906 46,642,382,300 5,968
13 Feb 2024 0 190 165 167 269,201 4,678,496,600 1,923
15 Feb 2024 0 167 160 166 2,075,504 33,622,850,200 3,204
16 Feb 2024 0 167 162 166 1,282,268 21,213,801,400 1,517
19 Feb 2024 0 168 162 165 1,209,044 19,900,098,800 2,649
20 Feb 2024 0 169 164 167 36,508 609,520,900 470
21 Feb 2024 0 168 162 167 530,893 8,718,416,600 1,515
22 Feb 2024 0 180 167 167 109,361 1,899,912,900 867
23 Feb 2024 0 168 166 168 9,665 161,584,600 204
26 Feb 2024 0 168 162 163 25,546 419,208,000 386
27 Feb 2024 0 164 110 157 322,154 4,479,620,000 4,050
28 Feb 2024 0 154 125 150 119,248 1,679,719,300 1,450
29 Feb 2024 0 149 135 147 273,023 3,986,149,700 951

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 May 2023 21 Jun 2023 Active
Proxy Voting   - 07 Sep 2022 30 Sep 2022 Active
Proxy Voting   - 28 Jul 2021 20 Aug 2021 Active
Proxy Voting   - 27 Jul 2020 19 Aug 2020 Active