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 8 Jan 2026
87.67% Scripless = 29,150,000,000.000
Local Percentage
63.05%
Foreign Percentage
24.62%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
29 Apr 2025 202 208 202 206 211,218 4,317,181,400 2,378
30 Apr 2025 206 214 204 208 237,055 4,939,290,000 2,472
02 May 2025 208 212 206 208 231,492 4,845,539,000 1,952
05 May 2025 208 212 206 212 215,373 4,524,450,200 2,166
06 May 2025 212 214 202 204 208,284 4,325,806,200 2,262
07 May 2025 204 212 202 212 243,734 5,089,728,400 2,580
08 May 2025 212 220 208 220 237,671 5,074,993,200 2,910
09 May 2025 222 232 220 220 202,623 4,556,376,200 2,104
14 May 2025 220 232 218 230 225,447 5,073,929,200 2,225
15 May 2025 230 232 222 230 100,108 2,282,207,000 1,036
16 May 2025 230 238 228 236 252,945 5,848,053,200 2,326
19 May 2025 234 246 232 238 206,291 4,960,312,800 2,233
20 May 2025 238 242 234 238 232,103 5,539,678,800 2,178
21 May 2025 238 240 234 238 202,587 4,803,983,800 1,651
22 May 2025 234 244 234 242 200,593 4,836,735,000 1,686
23 May 2025 242 244 234 242 148,755 3,536,935,600 1,431
26 May 2025 242 244 236 240 207,765 4,979,448,800 1,994
27 May 2025 240 246 238 242 202,900 4,923,163,400 2,267
28 May 2025 242 246 238 244 192,509 4,706,553,600 2,133
02 Jun 2025 244 244 234 236 207,865 4,933,887,600 1,863
03 Jun 2025 236 236 228 230 166,257 3,837,081,200 1,203
04 Jun 2025 230 236 220 230 121,510 2,785,887,200 1,135
05 Jun 2025 230 238 226 238 239,493 5,593,815,200 2,160
10 Jun 2025 238 242 236 238 183,955 4,387,158,000 2,341
11 Jun 2025 234 242 234 242 195,788 4,669,020,400 2,297
12 Jun 2025 242 252 240 250 226,774 5,647,291,600 1,843
13 Jun 2025 250 250 236 240 174,036 4,144,446,000 1,688
16 Jun 2025 240 242 234 240 202,631 4,838,691,800 2,213
17 Jun 2025 240 246 238 240 201,136 4,870,690,400 2,231
18 Jun 2025 240 242 234 238 260,945 6,203,028,000 2,863
19 Jun 2025 240 240 234 236 216,384 5,096,117,200 2,434
20 Jun 2025 232 236 230 234 221,514 5,169,257,400 2,192
23 Jun 2025 234 234 226 230 120,304 2,754,416,800 1,320
24 Jun 2025 230 232 224 230 119,633 2,742,088,800 888
25 Jun 2025 230 230 222 224 38,821 871,375,200 382
26 Jun 2025 222 230 222 228 176,722 4,007,353,800 1,234
30 Jun 2025 228 238 228 236 218,983 5,111,025,400 1,243
01 Jul 2025 236 236 230 230 181,957 4,249,621,200 1,138
02 Jul 2025 230 230 226 230 196,998 4,481,826,800 1,212
03 Jul 2025 228 234 228 232 187,111 4,328,420,200 905
04 Jul 2025 232 232 222 228 215,130 4,879,955,200 1,332
07 Jul 2025 228 234 228 232 208,546 4,817,939,800 1,518
08 Jul 2025 232 240 228 236 215,723 5,102,532,000 1,397
09 Jul 2025 238 238 232 236 1,153,496 27,210,493,800 334
10 Jul 2025 238 242 234 242 193,844 4,646,229,800 1,265
11 Jul 2025 242 242 234 234 179,795 4,272,169,600 1,131
15 Jul 2025 224 230 220 224 224,169 5,055,225,200 1,584
16 Jul 2025 226 230 222 224 200,331 4,514,013,400 1,582
17 Jul 2025 224 230 222 224 193,567 4,355,697,400 1,313
18 Jul 2025 224 228 222 224 127,324 2,848,297,400 771
21 Jul 2025 224 226 218 224 179,399 3,971,869,200 1,342
22 Jul 2025 224 232 220 226 228,241 5,193,148,000 1,641
23 Jul 2025 226 230 222 226 225,791 5,085,637,600 1,445
24 Jul 2025 226 234 224 232 226,470 5,211,480,000 1,744
25 Jul 2025 232 236 228 228 217,530 5,031,102,800 1,563
28 Jul 2025 228 234 226 234 190,412 4,385,354,800 1,480
29 Jul 2025 234 240 232 234 211,333 4,984,066,600 1,723
30 Jul 2025 234 240 232 240 216,824 5,116,782,400 1,583
31 Jul 2025 240 240 234 238 157,805 3,730,675,800 1,097
01 Aug 2025 238 240 234 238 162,324 3,854,804,000 1,226
04 Aug 2025 238 262 234 254 231,887 5,749,745,400 1,805
05 Aug 2025 254 256 234 254 174,363 4,239,606,200 1,304
06 Aug 2025 252 258 248 258 214,520 5,473,695,000 1,696
07 Aug 2025 258 264 254 262 188,809 4,899,918,400 1,859
08 Aug 2025 262 268 258 264 193,197 5,088,046,600 1,778
11 Aug 2025 264 270 262 266 188,989 5,018,398,800 1,674
12 Aug 2025 266 276 262 274 185,656 5,000,017,400 1,962
13 Aug 2025 274 286 272 284 215,536 6,021,509,000 2,172
14 Aug 2025 284 292 282 292 178,243 5,130,294,800 1,715
15 Aug 2025 292 296 286 292 173,618 5,075,134,600 1,943
19 Aug 2025 292 302 286 290 193,573 5,709,945,200 1,849
20 Aug 2025 290 290 280 290 156,685 4,455,318,000 1,435
21 Aug 2025 290 290 280 286 175,162 4,977,249,400 1,830
22 Aug 2025 286 302 282 300 196,589 5,797,835,200 1,410
25 Aug 2025 300 300 288 292 180,072 5,270,108,200 1,778
26 Aug 2025 292 294 284 292 175,674 5,103,138,600 1,659
27 Aug 2025 292 294 286 292 177,529 5,163,961,200 1,593
28 Aug 2025 292 300 288 300 167,470 4,981,567,400 1,562
29 Aug 2025 300 300 292 292 173,549 5,125,042,600 1,396
01 Sep 2025 288 288 268 282 111,909 3,085,281,800 1,000
02 Sep 2025 270 298 270 296 192,497 5,628,247,000 2,155
03 Sep 2025 296 302 292 300 199,122 5,931,228,600 1,436
04 Sep 2025 300 300 292 300 201,439 5,948,314,200 1,694
08 Sep 2025 300 302 294 300 176,119 5,266,090,000 1,523
09 Sep 2025 296 302 294 300 189,008 5,615,547,200 1,421
10 Sep 2025 300 314 300 314 214,416 6,621,732,000 1,614
11 Sep 2025 314 320 312 314 170,626 5,390,684,000 1,418
12 Sep 2025 314 318 306 310 168,697 5,272,229,400 1,284
15 Sep 2025 310 310 294 306 180,740 5,451,511,200 1,802
16 Sep 2025 306 306 298 302 169,742 5,123,327,400 1,872
17 Sep 2025 302 304 294 302 155,167 4,658,689,800 1,504
18 Sep 2025 302 302 296 300 1,661,715 49,834,132,800 1,792
19 Sep 2025 300 302 296 302 171,878 5,135,548,200 1,759
22 Sep 2025 302 304 296 298 160,052 4,803,160,200 1,658
23 Sep 2025 298 302 288 302 7,333,268 219,945,047,200 1,414
24 Sep 2025 302 306 290 294 123,996 3,720,440,000 1,323
25 Sep 2025 294 300 290 294 205,984 6,099,097,800 1,528
26 Sep 2025 294 296 274 296 179,358 5,108,469,800 1,386
29 Sep 2025 296 298 292 294 178,932 5,255,996,200 1,746
30 Dec 2025 680 680 680 680 2,870 195,160,000 241

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Jun 2025 25 Jun 2025 Active
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online