Data Historical Harga Saham CARE (PT. Metro Healthcare Indonesia Tbk.)
Perlu diingat bahwa harga saham CARE bisa saja memiliki keterlambatan dalam pembaruan hingga sekitar 10 menit atau lebih. Dengan demikian, lebih baik untuk tidak mengandalkan data ini secara penuh dalam membuat keputusan finansial yang bersifat cepat
Berapa Harga 1 lot saham CARE ?
Estimasi harga satu lot saham CARE berdasarkan harga saat ini adalah 474 x 100 = Rp 47.400. Harga tersebut belum termasuk biaya transaksi yang memiliki ketentuan berbeda-beda setiap sekuritas.
| Date | OHLC | Change | Volume | Value | OH |
|---|---|---|---|---|---|
| Wed 2026-02-11 |
O:
486
H:
486
L:
464
C:
474
|
-2 (-0.42%) | 581,500 | 275,631,000 | 2.53% |
| Tue 2026-02-10 |
O:
454
H:
482
L:
450
C:
476
|
24 (5.31%) | 689,000 | 327,964,000 | -4.62% |
| Mon 2026-02-09 |
O:
450
H:
462
L:
422
C:
452
|
2 (0.44%) | 1,582,500 | 715,290,000 | -0.44% |
| Fri 2026-02-06 |
O:
412
H:
454
L:
402
C:
450
|
-12 (-2.60%) | 1,543,800 | 694,710,000 | -8.44% |
| Thu 2026-02-05 |
O:
478
H:
480
L:
452
C:
462
|
2 (0.43%) | 1,001,700 | 462,785,400 | 3.46% |
| Wed 2026-02-04 |
O:
478
H:
478
L:
424
C:
460
|
-18 (-3.77%) | 2,974,500 | 1,368,270,000 | 3.91% |
| Tue 2026-02-03 |
O:
454
H:
500
L:
424
C:
478
|
24 (5.29%) | 1,731,000 | 827,418,000 | -5.02% |
| Mon 2026-02-02 |
O:
565
H:
565
L:
452
C:
454
|
-76 (-14.34%) | 5,501,100 | 2,497,499,400 | 24.45% |
| Fri 2026-01-30 |
O:
560
H:
615
L:
530
C:
530
|
-90 (-14.52%) | 4,696,800 | 2,489,304,000 | 5.66% |
| Thu 2026-01-29 |
O:
675
H:
675
L:
620
C:
620
|
-105 (-14.48%) | 4,538,900 | 2,814,118,000 | 8.87% |
| Wed 2026-01-28 |
O:
725
H:
725
L:
725
C:
725
|
-125 (-14.71%) | 877,700 | 636,332,500 | 0.00% |
| Tue 2026-01-27 |
O:
855
H:
885
L:
815
C:
850
|
40 (4.94%) | 4,387,800 | 3,729,630,000 | 0.59% |
| Mon 2026-01-26 |
O:
885
H:
930
L:
800
C:
810
|
-40 (-4.71%) | 9,523,200 | 7,713,792,000 | 9.26% |
| Fri 2026-01-23 |
O:
820
H:
965
L:
770
C:
850
|
30 (3.66%) | 14,353,100 | 12,200,135,000 | -3.53% |
| Thu 2026-01-22 |
O:
835
H:
835
L:
775
C:
820
|
70 (9.33%) | 3,867,700 | 3,171,514,000 | 1.83% |
| Wed 2026-01-21 |
O:
830
H:
830
L:
705
C:
750
|
-75 (-9.09%) | 5,893,000 | 4,419,750,000 | 10.67% |
| Tue 2026-01-20 |
O:
675
H:
830
L:
670
C:
825
|
160 (24.06%) | 8,344,900 | 6,884,542,500 | -18.18% |
| Mon 2026-01-19 |
O:
680
H:
685
L:
650
C:
665
|
-25 (-3.62%) | 1,321,100 | 878,531,500 | 2.26% |
| Thu 2026-01-15 |
O:
710
H:
710
L:
675
C:
690
|
-15 (-2.13%) | 1,763,300 | 1,216,677,000 | 2.90% |
| Wed 2026-01-14 |
O:
665
H:
715
L:
620
C:
705
|
45 (6.82%) | 2,386,700 | 1,682,623,500 | -5.67% |
