Price History - MERK

Kembali ke Company
Ticker: MERK
Company: Merck Tbk
Date Open High Low Close Volume Value
29-Dec-2021 3,690.00 3,690.00 3,670.00 3,680.00 37,100 0
28-Dec-2021 3,650.00 3,690.00 3,650.00 3,680.00 20,800 0
27-Dec-2021 3,670.00 3,680.00 3,650.00 3,650.00 25,300 0
24-Dec-2021 3,670.00 3,680.00 3,650.00 3,670.00 71,600 0
23-Dec-2021 3,660.00 3,680.00 3,650.00 3,670.00 16,500 0
22-Dec-2021 3,680.00 3,680.00 3,650.00 3,650.00 45,200 0
21-Dec-2021 3,660.00 3,680.00 3,640.00 3,660.00 46,600 0
20-Dec-2021 3,670.00 3,680.00 3,650.00 3,660.00 26,100 0
17-Dec-2021 3,700.00 3,700.00 3,650.00 3,680.00 157,400 0
16-Dec-2021 3,680.00 3,720.00 3,650.00 3,700.00 122,600 0
15-Dec-2021 3,660.00 3,670.00 3,640.00 3,650.00 82,300 0
14-Dec-2021 3,680.00 3,690.00 3,650.00 3,650.00 85,500 0
13-Dec-2021 3,650.00 3,700.00 3,650.00 3,670.00 42,900 0
10-Dec-2021 3,650.00 3,670.00 3,650.00 3,650.00 132,900 0
09-Dec-2021 3,650.00 3,670.00 3,630.00 3,650.00 130,100 0
08-Dec-2021 3,670.00 3,680.00 3,640.00 3,650.00 67,200 0
07-Dec-2021 3,680.00 3,690.00 3,650.00 3,650.00 90,600 0
06-Dec-2021 3,670.00 3,690.00 3,650.00 3,670.00 131,600 0
03-Dec-2021 3,670.00 3,690.00 3,640.00 3,650.00 85,800 0
02-Dec-2021 3,590.00 3,700.00 3,590.00 3,670.00 68,300 0
01-Dec-2021 3,660.00 3,660.00 3,610.00 3,610.00 159,200 0
30-Nov-2021 3,600.00 3,680.00 3,560.00 3,660.00 438,400 0
29-Nov-2021 3,540.00 3,600.00 3,510.00 3,530.00 100,200 0
26-Nov-2021 3,590.00 3,610.00 3,520.00 3,530.00 183,200 0
25-Nov-2021 3,600.00 3,620.00 3,550.00 3,590.00 41,100 0
24-Nov-2021 3,630.00 3,630.00 3,550.00 3,590.00 37,100 0
23-Nov-2021 3,640.00 3,660.00 3,580.00 3,580.00 126,700 0
22-Nov-2021 3,500.00 3,650.00 3,500.00 3,630.00 524,600 0
19-Nov-2021 3,500.00 3,500.00 3,480.00 3,500.00 45,100 0
18-Nov-2021 3,500.00 3,530.00 3,480.00 3,500.00 17,700 0
17-Nov-2021 3,520.00 3,520.00 3,480.00 3,500.00 112,400 0
16-Nov-2021 3,500.00 3,550.00 3,490.00 3,530.00 61,700 0
15-Nov-2021 3,470.00 3,500.00 3,460.00 3,490.00 52,600 0
12-Nov-2021 3,490.00 3,490.00 3,450.00 3,470.00 832,100 0
11-Nov-2021 3,470.00 3,490.00 3,470.00 3,470.00 56,200 0
10-Nov-2021 3,480.00 3,500.00 3,450.00 3,480.00 152,600 0
09-Nov-2021 3,520.00 3,520.00 3,480.00 3,500.00 99,700 0
08-Nov-2021 3,550.00 3,600.00 3,520.00 3,530.00 126,300 0
05-Nov-2021 3,500.00 3,600.00 3,500.00 3,540.00 788,700 0
04-Nov-2021 3,460.00 3,500.00 3,460.00 3,470.00 20,200 0
03-Nov-2021 3,450.00 3,450.00 3,410.00 3,450.00 54,300 0
02-Nov-2021 3,470.00 3,470.00 3,450.00 3,450.00 92,800 0
01-Nov-2021 3,510.00 3,510.00 3,440.00 3,470.00 158,300 0
29-Oct-2021 3,490.00 3,490.00 3,460.00 3,480.00 88,300 0
28-Oct-2021 3,530.00 3,540.00 3,480.00 3,490.00 39,100 0
27-Oct-2021 3,530.00 3,530.00 3,500.00 3,530.00 83,600 0
26-Oct-2021 3,490.00 3,550.00 3,490.00 3,530.00 173,800 0
25-Oct-2021 3,500.00 3,500.00 3,490.00 3,500.00 240,800 0
22-Oct-2021 3,490.00 3,500.00 3,470.00 3,490.00 46,100 0
21-Oct-2021 3,470.00 3,540.00 3,470.00 3,490.00 126,900 0
19-Oct-2021 3,500.00 3,510.00 3,440.00 3,470.00 174,100 0
18-Oct-2021 3,510.00 3,510.00 3,480.00 3,500.00 180,400 0
15-Oct-2021 3,500.00 3,510.00 3,480.00 3,500.00 70,900 0
14-Oct-2021 3,500.00 3,520.00 3,490.00 3,500.00 73,900 0
13-Oct-2021 3,490.00 3,500.00 3,490.00 3,500.00 70,600 0
12-Oct-2021 3,500.00 3,550.00 3,490.00 3,490.00 123,000 0
11-Oct-2021 3,510.00 3,520.00 3,490.00 3,490.00 167,700 0
08-Oct-2021 3,500.00 3,540.00 3,480.00 3,500.00 175,600 0
07-Oct-2021 3,490.00 3,540.00 3,480.00 3,480.00 175,700 0
06-Oct-2021 3,450.00 3,540.00 3,450.00 3,490.00 591,600 0
05-Oct-2021 3,580.00 3,610.00 3,450.00 3,450.00 669,200 0
04-Oct-2021 3,380.00 4,080.00 3,330.00 3,550.00 2,428,400 0
01-Oct-2021 3,290.00 3,310.00 3,260.00 3,290.00 224,800 0
30-Sep-2021 3,290.00 3,290.00 3,250.00 3,290.00 75,100 0
29-Sep-2021 3,290.00 3,290.00 3,280.00 3,290.00 213,300 0
28-Sep-2021 3,330.00 3,330.00 3,290.00 3,290.00 18,400 0
27-Sep-2021 3,330.00 3,340.00 3,300.00 3,320.00 62,100 0
24-Sep-2021 3,340.00 3,340.00 3,300.00 3,330.00 37,300 0
23-Sep-2021 3,320.00 3,340.00 3,320.00 3,340.00 21,300 0
22-Sep-2021 3,350.00 3,350.00 3,300.00 3,320.00 65,100 0
21-Sep-2021 3,360.00 3,360.00 3,340.00 3,350.00 37,600 0
20-Sep-2021 3,370.00 3,370.00 3,350.00 3,360.00 18,000 0
17-Sep-2021 3,370.00 3,370.00 3,360.00 3,370.00 78,100 0
16-Sep-2021 3,380.00 3,400.00 3,370.00 3,370.00 15,200 0
15-Sep-2021 3,380.00 3,380.00 3,370.00 3,380.00 7,500 0
14-Sep-2021 3,380.00 3,450.00 3,370.00 3,380.00 92,300 0
13-Sep-2021 3,390.00 3,390.00 3,350.00 3,380.00 43,200 0
10-Sep-2021 3,450.00 3,450.00 3,380.00 3,390.00 28,200 0
09-Sep-2021 3,420.00 3,420.00 3,370.00 3,390.00 12,900 0
08-Sep-2021 3,450.00 3,450.00 3,370.00 3,400.00 7,800 0
07-Sep-2021 3,420.00 3,440.00 3,410.00 3,440.00 38,200 0
06-Sep-2021 3,430.00 3,450.00 3,410.00 3,430.00 61,200 0
03-Sep-2021 3,440.00 3,450.00 3,380.00 3,420.00 35,300 0
02-Sep-2021 3,380.00 3,440.00 3,350.00 3,390.00 8,700 0
01-Sep-2021 3,350.00 3,460.00 3,350.00 3,380.00 122,700 0
31-Aug-2021 3,350.00 3,400.00 3,350.00 3,350.00 44,600 0
30-Aug-2021 3,400.00 3,420.00 3,340.00 3,340.00 36,100 0
27-Aug-2021 3,360.00 3,400.00 3,320.00 3,350.00 17,100 0
26-Aug-2021 3,420.00 3,440.00 3,330.00 3,370.00 18,600 0
25-Aug-2021 3,350.00 3,420.00 3,330.00 3,350.00 25,500 0
24-Aug-2021 3,330.00 3,350.00 3,330.00 3,350.00 65,000 0
23-Aug-2021 3,310.00 3,330.00 3,310.00 3,330.00 22,500 0
20-Aug-2021 3,320.00 3,320.00 3,310.00 3,320.00 26,400 0
19-Aug-2021 3,320.00 3,340.00 3,310.00 3,320.00 81,400 0
18-Aug-2021 3,320.00 3,340.00 3,310.00 3,320.00 39,100 0
16-Aug-2021 3,340.00 3,340.00 3,320.00 3,320.00 22,900 0
13-Aug-2021 3,320.00 3,350.00 3,320.00 3,340.00 26,100 0
12-Aug-2021 3,370.00 3,370.00 3,310.00 3,320.00 51,600 0
10-Aug-2021 3,380.00 3,380.00 3,310.00 3,340.00 36,100 0
09-Aug-2021 3,360.00 3,390.00 3,330.00 3,330.00 99,900 0