IDX · CARE · stock
PT Metro Healthcare Indonesia Tbk (CARE) stock price history
Every IDX trading session of PT Metro Healthcare Indonesia Tbk from Mar 13, 2020 to Sep 29, 2026: 1,575 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CARE adjusted close, 2020 to 2026
- IDR 850.00
- All time high, 2026
- IDR 965.00
- 52 week high, IDR 286.00 low
- 1,575
- Daily sessions since 2020
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
CARE key facts
- PT Metro Healthcare Indonesia Tbk (CARE) closed at IDR 370.00 on Sep 29, 2026 on IDX.
- CARE's all time high close is IDR 850.00, set on Jan 23, 2026; its all time low close is IDR 75.00 on Jun 3, 2024.
- CARE's 52 week range is IDR 286.00 to IDR 965.00.
- CARE returned +25.9% over the year to Sep 29, 2026 and -14.0% over five years.
- Since Mar 13, 2020 CARE returned +166%, +16.1% a year compounded.
- CARE's deepest drawdown was -87.4% from Apr 18, 2022 to Jun 3, 2024.
- DataCedar holds 1,575 daily sessions of CARE history from Mar 13, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
CARE price chart, 2020 to 2026
CARE returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.7% |
| 3 months | -10.2% |
| 6 months | -9.8% |
| Year to date | -45.6% |
| 1 year | +25.9% |
| 3 years | -22.9% |
| 5 years | -14.0% |
| 10 years | n/a |
| Since Mar 13, 2020 | +166.2% |
| Compound annual growth, 6.5 years | +16.1% |
CARE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 850.00 on Jan 23, 2026
- All time low close
- IDR 75.00 on Jun 3, 2024
- 52 week high
- IDR 965.00 on Jan 23, 2026
- 52 week low
- IDR 286.00 on Oct 1, 2025
- Deepest drawdown
- -87.4% from Apr 18, 2022 to Jun 3, 2024, recovered Dec 15, 2025
- Best single session
- +35.0% on Nov 13, 2023
- Worst single session
- -25.0% on Nov 1, 2023
- Volatility, 1 year annualised
- 66.8%
- Sessions closing higher, 1 year
- 36%
- Growth of 1 since 2020
- 2.7×
- Best calendar year
- 2025, +260%
- Worst calendar year
- 2023, -66%
CARE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Mar 13, 2020; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 650.00 | IDR 965.00 | IDR 352.00 | IDR 370.00 | -45.6% | 1.6B | 179 |
| 2025 | IDR 189.00 | IDR 900.00 | IDR 156.00 | IDR 680.00 | +259.8% | 6.4B | 236 |
| 2024 | IDR 160.00 | IDR 196.00 | IDR 56.00 | IDR 189.00 | +18.1% | 18B | 237 |
| 2023 | IDR 476.00 | IDR 545.00 | IDR 130.00 | IDR 160.00 | -66.4% | 39.8B | 239 |
| 2022 | IDR 515.00 | IDR 605.00 | IDR 432.00 | IDR 476.00 | -7.6% | 85.7B | 246 |
| 2021 | IDR 320.00 | IDR 540.00 | IDR 284.00 | IDR 515.00 | +59.9% | 77.9B | 247 |
| 2020 | IDR 130.00 | IDR 418.00 | IDR 105.00 | IDR 322.00 | n/a | 29.9B | 191 |
CARE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | IDR 370.00 | -17.0% |
| August 2026 | IDR 446.00 | +5.7% |
| July 2026 | IDR 422.00 | +1.9% |
| June 2026 | IDR 414.00 | +1.0% |
| May 2026 | IDR 410.00 | 0.0% |
| April 2026 | IDR 410.00 | 0.0% |
| March 2026 | IDR 410.00 | -8.5% |
| February 2026 | IDR 448.00 | -15.5% |
| January 2026 | IDR 530.00 | -22.1% |
| December 2025 | IDR 680.00 | +80.9% |
| November 2025 | IDR 376.00 | +16.8% |
| October 2025 | IDR 322.00 | +11.0% |
About the CARE data
Daily bars. 1,575 sessions from Mar 13, 2020 to Sep 29, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 13, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CARE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
CARE share price history
