Price History - MERK

Kembali ke Company
Ticker: MERK
Company: Merck Tbk
Date Open High Low Close Volume Value
09-Oct-2026 3,790.00 3,790.00 3,750.00 3,750.00 6,000 0
08-Oct-2026 3,700.00 3,790.00 3,680.00 3,790.00 1,600 0
07-Oct-2026 3,690.00 3,720.00 3,690.00 3,700.00 1,100 0
06-Oct-2026 3,780.00 3,780.00 3,650.00 3,740.00 3,200 0
05-Oct-2026 3,670.00 3,790.00 3,550.00 3,700.00 15,800 0
02-Oct-2026 3,780.00 3,780.00 3,550.00 3,550.00 22,900 0
01-Oct-2026 3,690.00 3,690.00 3,660.00 3,670.00 14,900 0
30-Sep-2026 3,690.00 3,690.00 3,670.00 3,690.00 50,200 0
29-Sep-2026 3,790.00 3,790.00 3,610.00 3,690.00 59,400 0
28-Sep-2026 3,830.00 3,900.00 3,700.00 3,790.00 92,200 0
25-Sep-2026 3,840.00 3,850.00 3,810.00 3,830.00 28,800 0
24-Sep-2026 3,900.00 3,900.00 3,840.00 3,850.00 3,100 0
23-Sep-2026 3,940.00 3,940.00 3,830.00 3,840.00 4,300 0
22-Sep-2026 3,850.00 3,880.00 3,820.00 3,820.00 39,700 0
21-Sep-2026 3,910.00 3,910.00 3,900.00 3,900.00 16,600 0
18-Sep-2026 3,910.00 3,930.00 3,900.00 3,900.00 18,200 0
17-Sep-2026 3,920.00 3,940.00 3,900.00 3,910.00 11,500 0
16-Sep-2026 3,940.00 3,950.00 3,920.00 3,920.00 21,700 0
15-Sep-2026 3,910.00 3,930.00 3,870.00 3,930.00 12,400 0
14-Sep-2026 3,900.00 3,930.00 3,890.00 3,910.00 13,800 0
11-Sep-2026 3,900.00 3,920.00 3,850.00 3,900.00 63,000 0
10-Sep-2026 3,890.00 3,940.00 3,880.00 3,920.00 19,900 0
09-Sep-2026 3,910.00 3,910.00 3,860.00 3,890.00 110,300 0
08-Sep-2026 3,930.00 3,930.00 3,850.00 3,880.00 25,600 0
07-Sep-2026 3,910.00 3,930.00 3,870.00 3,880.00 46,300 0
04-Sep-2026 3,880.00 3,910.00 3,860.00 3,860.00 7,200 0
03-Sep-2026 3,870.00 3,920.00 3,870.00 3,880.00 85,200 0
02-Sep-2026 3,910.00 3,910.00 3,870.00 3,870.00 8,000 0
01-Sep-2026 3,860.00 3,920.00 3,840.00 3,870.00 52,800 0
31-Aug-2026 3,900.00 3,930.00 3,820.00 3,860.00 110,500 0
28-Aug-2026 3,920.00 3,930.00 3,850.00 3,900.00 20,900 0
27-Aug-2026 4,000.00 4,000.00 3,890.00 3,920.00 59,000 0
26-Aug-2026 3,940.00 3,950.00 3,860.00 3,920.00 17,400 0
25-Aug-2026 3,940.00 3,940.00 3,940.00 3,940.00 0 0
24-Aug-2026 3,950.00 4,000.00 3,850.00 3,940.00 14,800 0
21-Aug-2026 4,000.00 4,000.00 3,910.00 3,950.00 27,900 0
20-Aug-2026 3,940.00 4,010.00 3,920.00 3,980.00 79,600 0
19-Aug-2026 3,940.00 3,940.00 3,890.00 3,920.00 8,500 0
18-Aug-2026 3,960.00 3,960.00 3,890.00 3,940.00 11,700 0
14-Aug-2026 3,930.00 3,930.00 3,880.00 3,890.00 29,100 0
13-Aug-2026 3,930.00 3,930.00 3,900.00 3,910.00 28,400 0
12-Aug-2026 3,990.00 4,000.00 3,960.00 4,000.00 2,600 0
11-Aug-2026 4,020.00 4,020.00 3,940.00 3,990.00 79,400 0
10-Aug-2026 3,960.00 4,010.00 3,960.00 3,990.00 26,300 0
07-Aug-2026 3,990.00 4,000.00 3,920.00 3,960.00 19,700 0
06-Aug-2026 3,920.00 4,000.00 3,900.00 3,930.00 63,500 0
05-Aug-2026 3,900.00 3,970.00 3,900.00 3,900.00 13,900 0
04-Aug-2026 3,950.00 3,990.00 3,890.00 3,900.00 31,900 0
03-Aug-2026 3,800.00 3,930.00 3,800.00 3,930.00 61,300 0
31-Jul-2026 3,950.00 4,020.00 3,700.00 3,800.00 488,500 0
30-Jul-2026 3,890.00 3,990.00 3,890.00 3,940.00 16,700 0
29-Jul-2026 3,940.00 3,950.00 3,890.00 3,900.00 5,400 0
28-Jul-2026 4,030.00 4,030.00 3,910.00 3,920.00 28,700 0
27-Jul-2026 4,000.00 4,030.00 3,910.00 4,020.00 33,400 0
24-Jul-2026 4,000.00 4,000.00 3,910.00 4,000.00 41,500 0
23-Jul-2026 4,000.00 4,010.00 3,950.00 4,000.00 33,900 0
22-Jul-2026 4,010.00 4,010.00 4,000.00 4,000.00 10,200 0
21-Jul-2026 4,010.00 4,020.00 4,000.00 4,000.00 50,500 0
20-Jul-2026 3,940.00 4,010.00 3,900.00 4,000.00 85,200 0
17-Jul-2026 3,840.00 3,880.00 3,840.00 3,860.00 45,700 0
16-Jul-2026 3,850.00 3,860.00 3,810.00 3,840.00 37,600 0
15-Jul-2026 3,760.00 3,850.00 3,760.00 3,800.00 33,300 0
14-Jul-2026 3,700.00 3,780.00 3,700.00 3,760.00 5,300 0
13-Jul-2026 3,520.00 3,740.00 3,520.00 3,740.00 22,800 0
10-Jul-2026 3,750.00 3,770.00 3,720.00 3,740.00 27,000 0
09-Jul-2026 3,730.00 3,750.00 3,700.00 3,730.00 44,300 0
08-Jul-2026 3,700.00 3,730.00 3,690.00 3,730.00 60,400 0
07-Jul-2026 3,690.00 3,700.00 3,600.00 3,690.00 20,100 0
06-Jul-2026 3,700.00 3,750.00 3,630.00 3,690.00 13,900 0
03-Jul-2026 3,690.00 3,720.00 3,690.00 3,720.00 18,100 0
02-Jul-2026 3,660.00 3,680.00 3,600.00 3,670.00 15,500 0
01-Jul-2026 3,600.00 3,690.00 3,530.00 3,660.00 26,700 0
30-Jun-2026 3,670.00 3,670.00 3,580.00 3,600.00 10,300 0
29-Jun-2026 3,580.00 3,690.00 3,520.00 3,670.00 42,100 0
26-Jun-2026 3,640.00 3,660.00 3,590.00 3,590.00 8,300 0
25-Jun-2026 3,520.00 3,640.00 3,520.00 3,640.00 21,400 0
24-Jun-2026 3,630.00 3,660.00 3,570.00 3,570.00 26,100 0
23-Jun-2026 3,590.00 3,650.00 3,590.00 3,640.00 4,300 0
22-Jun-2026 3,640.00 3,700.00 3,450.00 3,550.00 28,600 0
19-Jun-2026 3,570.00 3,750.00 3,500.00 3,630.00 5,800 0
18-Jun-2026 3,680.00 3,680.00 3,460.00 3,570.00 29,100 0
17-Jun-2026 3,720.00 3,770.00 3,640.00 3,670.00 96,200 0
15-Jun-2026 3,600.00 3,700.00 3,600.00 3,690.00 39,300 0
12-Jun-2026 3,420.00 3,590.00 3,390.00 3,500.00 90,000 0
11-Jun-2026 3,600.00 3,650.00 3,420.00 3,420.00 65,900 0
10-Jun-2026 3,610.00 3,710.00 3,580.00 3,620.00 124,600 0
09-Jun-2026 3,520.00 3,680.00 3,420.00 3,610.00 95,900 0
08-Jun-2026 3,700.00 3,700.00 3,290.00 3,580.00 76,800 0
05-Jun-2026 3,880.00 4,040.00 3,840.00 3,860.00 313,000 0
04-Jun-2026 3,990.00 4,000.00 3,800.00 3,880.00 101,400 0
03-Jun-2026 3,990.00 4,030.00 3,880.00 3,900.00 75,800 0
02-Jun-2026 3,950.00 4,020.00 3,950.00 3,980.00 38,700 0
29-May-2026 4,100.00 4,100.00 3,900.00 3,900.00 46,000 0
28-May-2026 4,010.00 4,010.00 4,010.00 4,010.00 0 0
27-May-2026 4,010.00 4,010.00 4,010.00 4,010.00 0 0
26-May-2026 4,140.00 4,140.00 4,000.00 4,010.00 9,500 0
25-May-2026 4,050.00 4,180.00 3,950.00 4,010.00 93,400 0
22-May-2026 3,900.00 4,170.00 3,830.00 4,040.00 20,600 0
21-May-2026 3,900.00 4,190.00 3,900.00 3,980.00 33,100 0
20-May-2026 3,930.00 4,030.00 3,900.00 3,900.00 23,800 0