Price History - MERK

Kembali ke Company
Ticker: MERK
Company: Merck Tbk
Date Open High Low Close Volume Value
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
10-Mar-2022 3,910.00 3,950.00 3,900.00 3,950.00 26,600 0
09-Mar-2022 3,870.00 3,910.00 3,850.00 3,910.00 23,900 0
08-Mar-2022 3,880.00 3,930.00 3,880.00 3,920.00 53,700 0
07-Mar-2022 3,880.00 3,880.00 3,830.00 3,880.00 97,700 0
04-Mar-2022 3,870.00 3,950.00 3,840.00 3,880.00 61,700 0
02-Mar-2022 3,900.00 3,950.00 3,870.00 3,870.00 27,800 0
01-Mar-2022 3,980.00 3,980.00 3,910.00 3,910.00 28,000 0
25-Feb-2022 3,950.00 3,950.00 3,910.00 3,910.00 44,000 0
24-Feb-2022 4,050.00 4,050.00 3,910.00 3,950.00 102,400 0
23-Feb-2022 3,950.00 4,050.00 3,950.00 4,050.00 129,400 0
22-Feb-2022 3,900.00 3,950.00 3,900.00 3,940.00 57,200 0
21-Feb-2022 3,980.00 3,980.00 3,900.00 3,900.00 90,600 0
18-Feb-2022 4,050.00 4,050.00 3,980.00 3,980.00 112,000 0
17-Feb-2022 3,890.00 4,050.00 3,880.00 4,050.00 220,800 0
16-Feb-2022 3,800.00 3,880.00 3,790.00 3,880.00 142,100 0
15-Feb-2022 3,790.00 3,800.00 3,770.00 3,790.00 122,000 0
14-Feb-2022 3,800.00 3,810.00 3,780.00 3,790.00 115,000 0
11-Feb-2022 3,780.00 3,800.00 3,770.00 3,800.00 10,000 0
10-Feb-2022 3,780.00 3,830.00 3,770.00 3,770.00 108,500 0
09-Feb-2022 3,770.00 3,780.00 3,750.00 3,760.00 8,900 0
08-Feb-2022 3,780.00 3,800.00 3,750.00 3,750.00 40,700 0
07-Feb-2022 3,760.00 3,800.00 3,750.00 3,780.00 28,300 0
04-Feb-2022 3,750.00 3,770.00 3,740.00 3,750.00 22,400 0
03-Feb-2022 3,770.00 3,770.00 3,730.00 3,750.00 11,400 0
02-Feb-2022 3,800.00 3,800.00 3,770.00 3,770.00 12,500 0
31-Jan-2022 3,760.00 3,790.00 3,750.00 3,760.00 48,100 0
28-Jan-2022 3,760.00 3,770.00 3,730.00 3,750.00 31,300 0
27-Jan-2022 3,750.00 3,770.00 3,750.00 3,760.00 43,800 0
26-Jan-2022 3,750.00 3,760.00 3,740.00 3,740.00 2,700 0
25-Jan-2022 3,780.00 3,780.00 3,710.00 3,730.00 77,400 0
24-Jan-2022 3,820.00 3,830.00 3,750.00 3,790.00 60,000 0
21-Jan-2022 3,810.00 3,850.00 3,800.00 3,820.00 32,100 0
20-Jan-2022 3,860.00 3,860.00 3,840.00 3,850.00 17,500 0
19-Jan-2022 3,850.00 3,860.00 3,830.00 3,840.00 14,900 0
18-Jan-2022 3,890.00 3,900.00 3,800.00 3,850.00 70,500 0
17-Jan-2022 3,900.00 3,920.00 3,880.00 3,890.00 24,000 0
14-Jan-2022 3,880.00 3,900.00 3,840.00 3,880.00 40,000 0
13-Jan-2022 3,850.00 3,850.00 3,820.00 3,840.00 49,900 0
12-Jan-2022 3,890.00 3,910.00 3,800.00 3,850.00 61,700 0
11-Jan-2022 3,910.00 3,940.00 3,890.00 3,910.00 31,900 0
10-Jan-2022 3,900.00 3,970.00 3,820.00 3,910.00 112,700 0
07-Jan-2022 3,870.00 3,950.00 3,870.00 3,920.00 241,900 0
06-Jan-2022 3,790.00 3,870.00 3,770.00 3,870.00 256,600 0
05-Jan-2022 3,750.00 3,780.00 3,750.00 3,780.00 52,200 0
04-Jan-2022 3,700.00 3,740.00 3,690.00 3,740.00 33,900 0
03-Jan-2022 3,700.00 3,710.00 3,650.00 3,690.00 21,500 0
30-Dec-2021 3,690.00 3,800.00 3,690.00 3,690.00 438,700 0