Price History - MERK

Kembali ke Company
Ticker: MERK
Company: Merck Tbk
Date Open High Low Close Volume Value
11-Aug-2022 4,980.00 5,025.00 4,870.00 5,000.00 67,200 0
10-Aug-2022 5,000.00 5,050.00 4,870.00 4,970.00 57,000 0
09-Aug-2022 4,950.00 5,075.00 4,930.00 5,050.00 302,100 0
08-Aug-2022 4,670.00 4,950.00 4,670.00 4,930.00 256,500 0
05-Aug-2022 4,620.00 4,670.00 4,610.00 4,650.00 29,300 0
04-Aug-2022 4,560.00 4,610.00 4,530.00 4,610.00 44,500 0
03-Aug-2022 4,500.00 4,560.00 4,500.00 4,540.00 34,200 0
02-Aug-2022 4,470.00 4,550.00 4,430.00 4,500.00 46,700 0
01-Aug-2022 4,530.00 4,550.00 4,410.00 4,500.00 52,000 0
29-Jul-2022 4,680.00 4,750.00 4,530.00 4,530.00 93,100 0
28-Jul-2022 4,750.00 4,760.00 4,670.00 4,680.00 68,900 0
27-Jul-2022 4,740.00 4,800.00 4,700.00 4,750.00 76,200 0
26-Jul-2022 4,670.00 4,790.00 4,640.00 4,720.00 60,100 0
25-Jul-2022 4,560.00 4,680.00 4,560.00 4,680.00 102,500 0
22-Jul-2022 4,440.00 4,600.00 4,440.00 4,560.00 122,700 0
21-Jul-2022 4,350.00 4,500.00 4,340.00 4,410.00 94,900 0
20-Jul-2022 4,300.00 4,350.00 4,300.00 4,350.00 75,400 0
19-Jul-2022 4,220.00 4,300.00 4,220.00 4,300.00 88,900 0
18-Jul-2022 4,150.00 4,230.00 4,110.00 4,220.00 64,500 0
15-Jul-2022 4,100.00 4,160.00 4,100.00 4,150.00 11,400 0
14-Jul-2022 4,100.00 4,120.00 4,100.00 4,100.00 30,500 0
13-Jul-2022 4,150.00 4,170.00 4,100.00 4,100.00 39,900 0
12-Jul-2022 4,060.00 4,180.00 4,050.00 4,130.00 153,500 0
11-Jul-2022 4,030.00 4,100.00 4,020.00 4,060.00 24,000 0
08-Jul-2022 4,100.00 4,100.00 4,050.00 4,050.00 32,900 0
07-Jul-2022 4,060.00 4,100.00 4,050.00 4,100.00 44,000 0
06-Jul-2022 4,050.00 4,060.00 4,010.00 4,050.00 14,300 0
05-Jul-2022 4,040.00 4,070.00 4,040.00 4,050.00 61,600 0
04-Jul-2022 4,070.00 4,070.00 3,980.00 4,040.00 59,600 0
01-Jul-2022 4,080.00 4,090.00 4,040.00 4,070.00 63,100 0
30-Jun-2022 4,080.00 4,120.00 4,050.00 4,080.00 62,200 0
29-Jun-2022 4,010.00 4,080.00 4,010.00 4,080.00 68,300 0
28-Jun-2022 3,990.00 4,050.00 3,950.00 4,000.00 59,000 0
27-Jun-2022 4,010.00 4,010.00 4,000.00 4,000.00 11,500 0
24-Jun-2022 4,020.00 4,020.00 3,970.00 3,990.00 40,700 0
23-Jun-2022 3,950.00 3,960.00 3,900.00 3,950.00 78,200 0
22-Jun-2022 4,000.00 4,000.00 3,950.00 3,950.00 52,100 0
21-Jun-2022 4,020.00 4,020.00 4,000.00 4,000.00 88,100 0
20-Jun-2022 4,000.00 4,010.00 3,920.00 4,000.00 110,600 0
17-Jun-2022 3,980.00 4,010.00 3,920.00 4,000.00 23,100 0
16-Jun-2022 3,960.00 4,100.00 3,940.00 3,990.00 38,000 0
15-Jun-2022 3,970.00 3,970.00 3,920.00 3,960.00 43,100 0
14-Jun-2022 3,970.00 3,970.00 3,920.00 3,950.00 26,300 0
13-Jun-2022 3,930.00 3,980.00 3,890.00 3,970.00 85,000 0
10-Jun-2022 4,000.00 4,000.00 3,920.00 3,930.00 35,600 0
09-Jun-2022 4,020.00 4,040.00 3,980.00 4,020.00 76,500 0
08-Jun-2022 3,930.00 4,050.00 3,930.00 4,020.00 121,200 0
07-Jun-2022 4,140.00 4,140.00 3,950.00 3,950.00 192,200 0
06-Jun-2022 4,200.00 4,300.00 4,200.00 4,240.00 317,700 0
03-Jun-2022 4,230.00 4,240.00 4,150.00 4,200.00 101,600 0
02-Jun-2022 4,070.00 4,260.00 4,070.00 4,210.00 225,800 0
31-May-2022 4,080.00 4,130.00 4,070.00 4,080.00 101,800 0
30-May-2022 4,020.00 4,120.00 4,020.00 4,080.00 174,500 0
27-May-2022 3,950.00 4,010.00 3,880.00 4,000.00 281,000 0
25-May-2022 3,900.00 3,950.00 3,860.00 3,930.00 44,100 0
24-May-2022 3,820.00 3,910.00 3,800.00 3,820.00 147,800 0
23-May-2022 3,800.00 3,960.00 3,760.00 3,790.00 117,000 0
20-May-2022 3,780.00 3,800.00 3,730.00 3,770.00 117,800 0
19-May-2022 3,750.00 3,760.00 3,750.00 3,760.00 1,500 0
18-May-2022 3,750.00 3,780.00 3,730.00 3,730.00 97,600 0
17-May-2022 3,760.00 3,800.00 3,750.00 3,750.00 19,000 0
13-May-2022 3,760.00 3,770.00 3,750.00 3,750.00 17,300 0
12-May-2022 3,830.00 3,830.00 3,740.00 3,760.00 26,000 0
11-May-2022 3,750.00 3,830.00 3,750.00 3,830.00 2,900 0
10-May-2022 3,770.00 3,800.00 3,730.00 3,800.00 34,100 0
09-May-2022 3,770.00 3,790.00 3,700.00 3,770.00 58,100 0
28-Apr-2022 3,820.00 3,840.00 3,740.00 3,770.00 78,300 0
27-Apr-2022 3,790.00 3,810.00 3,740.00 3,780.00 26,700 0
26-Apr-2022 3,760.00 3,800.00 3,750.00 3,800.00 29,000 0
25-Apr-2022 3,740.00 3,760.00 3,710.00 3,760.00 16,600 0
22-Apr-2022 3,750.00 3,750.00 3,730.00 3,740.00 16,300 0
21-Apr-2022 3,800.00 3,800.00 3,740.00 3,750.00 8,200 0
20-Apr-2022 3,750.00 3,750.00 3,700.00 3,740.00 127,200 0
19-Apr-2022 3,740.00 3,800.00 3,700.00 3,750.00 79,100 0
18-Apr-2022 3,940.00 3,940.00 3,730.00 3,740.00 193,000 0
14-Apr-2022 3,940.00 3,940.00 3,870.00 3,940.00 100,100 0
13-Apr-2022 3,930.00 3,950.00 3,910.00 3,940.00 18,600 0
12-Apr-2022 3,930.00 3,930.00 3,900.00 3,930.00 60,400 0
11-Apr-2022 4,000.00 4,000.00 3,930.00 3,930.00 15,800 0
08-Apr-2022 4,000.00 4,080.00 4,000.00 4,000.00 125,700 0
07-Apr-2022 3,970.00 4,020.00 3,920.00 4,000.00 23,900 0
06-Apr-2022 4,010.00 4,020.00 3,980.00 3,990.00 23,600 0
05-Apr-2022 4,040.00 4,050.00 4,030.00 4,030.00 17,300 0
04-Apr-2022 4,000.00 4,020.00 4,000.00 4,020.00 56,400 0
01-Apr-2022 4,010.00 4,020.00 4,000.00 4,000.00 8,900 0
31-Mar-2022 4,000.00 4,010.00 3,990.00 4,010.00 28,600 0
30-Mar-2022 4,050.00 4,050.00 3,990.00 4,010.00 64,300 0
29-Mar-2022 4,000.00 4,010.00 3,990.00 3,990.00 6,800 0
28-Mar-2022 4,000.00 4,040.00 4,000.00 4,000.00 28,500 0
25-Mar-2022 3,970.00 4,010.00 3,970.00 4,000.00 68,600 0
24-Mar-2022 3,950.00 4,010.00 3,910.00 3,990.00 73,800 0
23-Mar-2022 3,940.00 3,940.00 3,920.00 3,930.00 65,900 0
22-Mar-2022 3,940.00 3,960.00 3,920.00 3,940.00 20,500 0
21-Mar-2022 3,930.00 3,940.00 3,930.00 3,940.00 16,200 0
18-Mar-2022 3,950.00 3,960.00 3,930.00 3,930.00 22,000 0
17-Mar-2022 4,000.00 4,000.00 3,900.00 3,900.00 29,900 0
16-Mar-2022 3,950.00 3,950.00 3,920.00 3,950.00 15,600 0
15-Mar-2022 3,900.00 4,100.00 3,890.00 3,950.00 62,600 0
14-Mar-2022 3,910.00 3,930.00 3,910.00 3,930.00 18,900 0
11-Mar-2022 3,950.00 3,960.00 3,910.00 3,910.00 47,000 0