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 28 Apr 2025
87.67% Scripless = 29,150,000,000.000
Local Percentage
63.59%
Foreign Percentage
24.08%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 May 2024 0 166 149 164 10,681 168,379,900 373
06 May 2024 0 170 156 165 5,288 85,172,400 92
07 May 2024 0 175 160 175 7,012 118,185,800 285
08 May 2024 0 177 165 173 6,807 118,580,300 375
13 May 2024 0 175 170 175 4,485 77,619,700 197
14 May 2024 0 177 154 170 34,263 566,554,300 938
15 May 2024 0 169 162 168 15,414 256,644,200 233
16 May 2024 0 168 162 168 12,771 212,184,800 220
17 May 2024 0 168 163 168 15,209 253,389,800 169
20 May 2024 0 168 150 150 16,171 257,163,700 461
21 May 2024 0 154 119 119 45,210 602,886,800 1,697
22 May 2024 0 126 111 120 58,498 697,288,700 1,771
27 May 2024 0 120 116 119 5,450 64,105,100 280
28 May 2024 0 129 117 129 12,318 156,985,900 313
29 May 2024 0 128 116 117 37,993 449,918,800 1,140
30 May 2024 0 119 106 110 59,441 661,702,200 1,123
31 May 2024 0 113 86 86 653,978 5,649,517,200 641
03 Jun 2024 0 87 56 75 693,438 4,539,513,800 4,427
04 Jun 2024 0 88 75 81 191,255 1,552,662,900 1,955
05 Jun 2024 0 83 77 80 40,698 322,861,700 527
06 Jun 2024 0 81 78 81 44,313 352,300,300 293
07 Jun 2024 0 83 80 81 25,276 206,154,100 334
10 Jun 2024 0 81 77 81 42,522 338,263,800 575
11 Jun 2024 0 81 77 80 70,829 561,527,900 332
12 Jun 2024 0 81 78 79 30,984 245,070,100 172
13 Jun 2024 0 79 77 79 31,053 244,167,300 142
14 Jun 2024 0 80 76 79 34,061 265,570,200 228
20 Jun 2024 0 81 78 81 15,660 125,406,600 151
21 Jun 2024 0 81 78 80 40,429 321,353,900 229
24 Jun 2024 0 81 77 80 52,007 411,110,500 184
25 Jun 2024 0 80 79 80 4,693 37,241,300 93
26 Jun 2024 0 81 79 80 2,304 18,230,300 55
27 Jun 2024 0 81 78 80 14,280 113,511,400 116
28 Jun 2024 0 81 79 81 24,828 198,865,000 96
01 Jul 2024 0 81 79 80 27,951 222,596,700 177
02 Jul 2024 0 81 79 81 31,970 256,169,100 149
03 Jul 2024 0 81 79 80 49,254 392,095,700 166
04 Jul 2024 0 80 78 80 29,737 236,557,600 160
05 Jul 2024 0 81 79 81 11,864 95,349,600 99
08 Jul 2024 0 82 79 80 26,500 211,051,700 187
09 Jul 2024 0 80 78 80 66,962 531,103,700 268
10 Jul 2024 0 80 79 80 300,377 2,380,225,100 203
11 Jul 2024 0 81 78 80 306,973 2,439,577,800 249
12 Jul 2024 0 81 79 81 294,480 2,362,020,500 215
15 Jul 2024 0 82 79 80 182,792 1,462,003,500 209
16 Jul 2024 0 81 78 80 40,623 323,154,700 193
17 Jul 2024 0 81 78 80 102,894 819,155,500 260
18 Jul 2024 0 80 78 80 122,871 977,673,100 209
19 Jul 2024 0 81 78 80 66,706 530,977,700 129
22 Jul 2024 0 81 77 80 137,541 1,089,257,300 348
23 Jul 2024 0 80 78 80 108,270 862,288,900 199
24 Jul 2024 0 80 78 80 216,273 1,723,434,600 313
26 Jul 2024 0 80 78 78 189,868 1,484,875,900 205
29 Jul 2024 0 79 78 79 32,258 253,959,700 74
30 Jul 2024 0 80 78 79 52,019 410,892,700 109
31 Jul 2024 0 80 78 80 72,126 571,488,200 120
01 Aug 2024 0 81 79 81 12,592 100,850,500 68
02 Aug 2024 0 83 80 81 20,600 167,924,000 161
05 Aug 2024 0 81 79 80 35,852 286,029,300 64
06 Aug 2024 0 80 78 80 82,086 652,356,900 143
07 Aug 2024 0 80 78 80 110,801 881,037,300 153
08 Aug 2024 0 80 78 80 125,248 996,461,600 192
09 Aug 2024 0 80 79 80 1,303 10,417,700 20
12 Aug 2024 80 80 78 80 190,913 1,516,873,400 216
13 Aug 2024 80 80 78 78 181,122 1,421,966,700 234
14 Aug 2024 79 79 78 79 10,081 79,266,400 47
15 Aug 2024 79 79 78 79 18,968 149,774,700 53
16 Aug 2024 79 80 78 80 46,356 369,152,400 65
19 Aug 2024 80 80 78 79 70,017 553,070,700 191
20 Aug 2024 79 80 78 80 53,090 422,827,400 130
21 Aug 2024 80 80 78 79 53,649 423,372,200 121
22 Aug 2024 79 80 78 78 30,813 242,212,500 82
26 Aug 2024 79 79 77 77 120,305 932,706,000 277
27 Aug 2024 78 79 76 78 118,791 922,102,000 280
28 Aug 2024 78 79 76 78 138,324 1,073,609,800 238
29 Aug 2024 78 79 76 78 144,417 1,122,182,100 273
26 Sep 2024 91 92 89 91 273,165 2,474,659,800 918
27 Sep 2024 91 91 89 90 394,360 3,543,089,700 1,093
30 Sep 2024 90 90 88 90 244,549 2,183,565,700 894
01 Oct 2024 90 93 89 91 132,451 1,205,278,300 771
02 Oct 2024 91 91 89 89 149,449 1,344,276,200 731
03 Oct 2024 90 91 87 89 311,177 2,775,376,800 923
04 Oct 2024 90 91 89 90 237,010 2,150,107,500 591
07 Oct 2024 90 97 90 97 694,199 6,372,685,800 2,816
08 Oct 2024 96 102 94 101 485,292 4,795,184,800 3,138
09 Oct 2024 101 108 99 105 570,302 5,914,610,700 2,733
10 Oct 2024 107 107 99 102 524,452 5,375,487,500 2,143
11 Oct 2024 102 107 101 107 493,335 5,172,382,600 2,466
14 Oct 2024 109 111 105 110 494,047 5,366,052,200 2,992
15 Oct 2024 110 115 109 114 540,361 6,093,387,500 2,097
16 Oct 2024 115 115 112 115 479,376 5,426,608,400 2,100
18 Oct 2024 118 123 116 121 421,752 5,077,748,300 1,915
21 Oct 2024 121 124 119 122 511,590 6,226,537,200 2,532
22 Oct 2024 122 137 122 135 970,785 12,633,455,900 2,986
23 Oct 2024 135 135 130 130 398,702 5,232,883,100 2,325
24 Oct 2024 131 131 128 129 442,689 5,729,565,900 2,354
25 Oct 2024 128 133 127 127 340,406 4,427,982,500 1,912
28 Oct 2024 129 129 123 124 343,309 4,313,082,200 1,576
29 Oct 2024 124 133 124 131 490,434 6,348,687,500 1,553
30 Oct 2024 132 132 127 130 365,365 4,737,743,500 2,073
31 Oct 2024 130 132 129 131 294,668 3,848,165,800 1,802
01 Nov 2024 131 132 128 130 247,930 3,210,429,600 2,083
04 Nov 2024 129 130 127 129 355,767 4,552,964,000 2,199
05 Nov 2024 129 131 127 130 402,583 5,213,796,300 2,195
06 Nov 2024 130 134 129 131 391,071 5,118,341,200 2,058
07 Nov 2024 131 132 127 129 374,880 4,843,471,100 2,063
08 Nov 2024 128 137 128 134 338,089 4,514,644,600 1,096
11 Nov 2024 134 135 130 132 336,104 4,455,631,500 1,095
12 Nov 2024 133 133 128 133 308,960 4,026,983,800 1,373
13 Nov 2024 133 138 132 136 453,053 6,161,158,200 1,891
14 Nov 2024 137 137 132 134 252,268 3,398,498,400 924
15 Nov 2024 134 135 130 133 294,380 3,881,309,900 946
18 Nov 2024 134 134 131 131 273,054 3,596,758,600 1,393
19 Nov 2024 131 146 131 146 1,165,371 16,262,435,600 4,119
20 Nov 2024 146 151 142 150 646,387 9,507,412,700 2,718
21 Nov 2024 151 158 149 158 534,386 8,205,623,300 1,595
22 Nov 2024 158 161 151 156 555,975 8,680,647,700 1,428
25 Nov 2024 157 167 153 165 693,267 11,161,536,700 1,605
26 Nov 2024 164 171 162 170 698,724 11,681,495,600 2,692
28 Nov 2024 170 173 168 169 332,658 5,668,062,300 1,189
29 Nov 2024 168 172 164 172 338,976 5,687,194,400 1,703
02 Dec 2024 172 177 171 172 447,501 7,785,860,600 1,275
03 Dec 2024 172 176 168 175 565,711 9,776,541,700 1,606
04 Dec 2024 175 179 174 178 305,062 5,400,598,300 1,057
05 Dec 2024 178 179 171 174 335,265 5,905,420,700 971
06 Dec 2024 174 183 173 181 603,729 10,712,753,900 1,384
09 Dec 2024 181 181 178 178 272,892 4,906,161,300 978
10 Dec 2024 178 178 174 177 290,360 5,113,039,300 944
11 Dec 2024 177 180 176 180 292,515 5,232,057,400 1,250
12 Dec 2024 180 182 178 179 410,668 7,381,935,500 1,426
13 Dec 2024 178 180 177 178 294,027 5,243,682,400 1,069
16 Dec 2024 178 179 169 179 629,575 11,074,496,400 1,611
17 Dec 2024 179 184 178 178 478,909 8,697,492,300 1,652
18 Dec 2024 178 179 175 177 289,314 5,120,257,500 877
19 Dec 2024 177 178 173 176 293,736 5,155,101,900 955
20 Dec 2024 176 180 175 180 325,538 5,816,882,100 1,246
23 Dec 2024 180 182 179 182 330,125 5,983,257,300 1,771
24 Dec 2024 182 191 181 191 529,333 9,885,943,400 2,053
27 Dec 2024 191 196 186 186 655,477 12,509,958,000 1,995
30 Dec 2024 186 189 183 189 380,686 7,070,362,600 1,278
02 Jan 2025 189 191 187 190 3,218,044 61,112,145,600 883
03 Jan 2025 190 200 190 196 620,335 12,132,594,300 1,918
06 Jan 2025 196 199 190 190 408,334 7,965,628,900 1,143
07 Jan 2025 190 192 183 189 397,109 7,483,502,000 1,457
08 Jan 2025 189 192 186 189 410,212 7,760,907,800 1,221
09 Jan 2025 189 204 188 199 688,641 13,442,489,800 2,601
10 Jan 2025 199 206 196 200 460,544 9,226,061,500 1,655
13 Jan 2025 200 202 196 197 395,841 7,866,866,500 1,474
14 Jan 2025 197 200 192 192 375,395 7,364,243,600 1,173
15 Jan 2025 192 192 156 180 477,222 8,695,218,600 1,307
16 Jan 2025 180 184 172 184 180,773 3,236,969,600 837
17 Jan 2025 184 184 174 177 204,342 3,643,967,300 865
20 Jan 2025 178 178 172 177 294,154 5,145,755,400 1,724
21 Jan 2025 177 182 175 181 334,149 5,952,253,800 2,112
22 Jan 2025 181 184 178 179 293,295 5,306,527,000 2,061
23 Jan 2025 177 181 175 179 313,438 5,581,357,800 2,176
24 Jan 2025 179 183 177 179 144,601 2,602,295,100 1,092
30 Jan 2025 185 212 185 204 427,625 8,665,517,300 3,141
31 Jan 2025 204 204 182 190 246,529 4,652,119,200 1,454
03 Feb 2025 190 190 181 181 313,575 5,766,685,300 2,469
04 Feb 2025 187 187 177 177 185,832 3,331,519,300 1,412
05 Feb 2025 180 180 170 174 176,375 3,080,041,900 1,063
06 Feb 2025 174 182 173 178 292,195 5,210,327,700 2,002
07 Feb 2025 180 180 176 178 293,375 5,248,226,500 2,071
10 Feb 2025 179 179 175 177 313,838 5,546,751,200 2,332
11 Feb 2025 177 195 177 190 341,371 6,300,454,700 2,875
12 Feb 2025 191 210 190 206 249,676 5,022,363,900 2,323
13 Feb 2025 206 212 202 204 245,634 5,076,357,400 2,030
14 Feb 2025 204 212 200 206 268,751 5,548,020,000 1,899
17 Feb 2025 206 210 202 206 235,150 4,861,347,600 1,633
18 Feb 2025 208 212 204 206 224,547 4,653,522,200 1,526
19 Feb 2025 208 208 198 202 266,338 5,405,221,800 1,807
20 Feb 2025 202 206 199 202 237,184 4,777,517,800 1,442
21 Feb 2025 204 210 200 208 237,382 4,876,006,600 1,601
24 Feb 2025 208 210 202 204 229,407 4,720,531,000 1,897
25 Feb 2025 206 208 200 204 215,671 4,394,858,200 1,564
26 Feb 2025 204 232 204 232 413,103 9,229,637,000 3,203
27 Feb 2025 232 232 220 222 170,259 3,834,873,000 1,290
28 Feb 2025 224 224 210 212 151,421 3,242,083,200 682
03 Mar 2025 212 214 206 212 151,169 3,165,739,800 1,112
04 Mar 2025 212 220 204 220 334,615 7,089,206,800 2,322
05 Mar 2025 212 230 212 224 256,541 5,748,324,400 1,721
06 Mar 2025 226 226 218 224 256,898 5,670,404,800 1,430
07 Mar 2025 224 226 216 216 206,918 4,549,720,600 1,106
10 Mar 2025 218 218 212 216 330,986 7,093,476,800 1,630
11 Mar 2025 218 220 212 216 264,775 5,702,243,800 1,557
12 Mar 2025 216 218 214 216 233,725 5,052,594,600 1,208
13 Mar 2025 216 220 214 216 237,053 5,150,258,800 1,585
14 Mar 2025 216 220 192 216 330,383 6,834,074,000 1,599
17 Mar 2025 218 218 208 212 254,250 5,388,766,400 1,830
18 Mar 2025 212 212 204 208 155,486 3,207,919,200 685
19 Mar 2025 208 210 204 208 135,550 2,816,412,600 982
20 Mar 2025 210 210 204 208 140,943 2,918,217,600 932
21 Mar 2025 208 208 202 208 134,383 2,724,088,400 571
24 Mar 2025 206 206 200 206 193,340 3,925,862,800 1,030
25 Mar 2025 206 208 202 206 160,885 3,307,691,000 1,275
26 Mar 2025 206 212 204 210 235,655 4,913,535,400 1,229
27 Mar 2025 210 216 208 212 138,651 2,924,690,000 638
08 Apr 2025 206 206 186 204 16,864 325,636,500 146
09 Apr 2025 202 202 191 191 124,286 2,410,113,700 605
10 Apr 2025 192 197 192 194 294,854 5,733,923,200 2,561
11 Apr 2025 194 194 191 194 263,830 5,082,370,900 1,869
14 Apr 2025 194 198 194 197 268,424 5,264,035,500 1,819
15 Apr 2025 197 199 191 197 102,076 1,989,793,800 911
16 Apr 2025 198 199 195 196 181,527 3,560,327,900 1,546
17 Apr 2025 196 197 194 195 198,114 3,866,524,600 1,678
21 Apr 2025 195 196 192 195 102,061 1,979,596,900 888
22 Apr 2025 195 202 194 202 285,991 5,646,507,800 2,783
23 Apr 2025 202 206 200 202 137,677 2,775,269,800 1,276
24 Apr 2025 202 204 200 202 190,054 3,820,517,000 1,497
25 Apr 2025 202 206 200 202 147,713 3,006,449,000 1,738
28 Apr 2025 204 206 200 202 249,994 5,083,315,600 2,135

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 20 May 2024 12 Jun 2024 Active
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