Price History - MERK

Kembali ke Company
Ticker: MERK
Company: Merck Tbk
Date Open High Low Close Volume Value
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
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