Price History - MERK

Kembali ke Company
Ticker: MERK
Company: Merck Tbk
Date Open High Low Close Volume Value
19-May-2026 4,060.00 4,060.00 3,910.00 3,930.00 70,500 0
18-May-2026 4,170.00 4,200.00 4,080.00 4,130.00 57,300 0
15-May-2026 4,170.00 4,170.00 4,170.00 4,170.00 0 0
14-May-2026 4,170.00 4,170.00 4,170.00 4,170.00 0 0
13-May-2026 3,950.00 4,250.00 3,900.00 4,170.00 81,800 0
12-May-2026 4,280.00 4,280.00 4,020.00 4,020.00 84,700 0
11-May-2026 4,250.00 4,380.00 4,250.00 4,280.00 61,200 0
08-May-2026 4,280.00 4,350.00 4,190.00 4,270.00 100,400 0
07-May-2026 4,190.00 4,300.00 3,980.00 4,280.00 203,600 0
06-May-2026 4,310.00 4,310.00 4,100.00 4,160.00 45,700 0
05-May-2026 4,430.00 4,430.00 4,300.00 4,380.00 50,100 0
04-May-2026 4,230.00 4,500.00 4,230.00 4,380.00 283,500 0
30-Apr-2026 4,310.00 4,310.00 4,010.00 4,200.00 380,100 0
29-Apr-2026 4,150.00 4,380.00 4,150.00 4,300.00 338,400 0
28-Apr-2026 3,840.00 4,150.00 3,840.00 4,130.00 635,800 0
27-Apr-2026 3,720.00 3,850.00 3,650.00 3,840.00 69,000 0
24-Apr-2026 3,740.00 3,750.00 3,670.00 3,720.00 69,100 0
23-Apr-2026 3,620.00 3,750.00 3,620.00 3,740.00 36,100 0
22-Apr-2026 3,630.00 3,700.00 3,600.00 3,650.00 28,400 0
21-Apr-2026 3,620.00 3,700.00 3,610.00 3,640.00 67,000 0
20-Apr-2026 3,650.00 3,650.00 3,620.00 3,620.00 28,700 0
17-Apr-2026 3,650.00 3,650.00 3,610.00 3,620.00 43,900 0
16-Apr-2026 3,610.00 3,660.00 3,610.00 3,650.00 32,700 0
15-Apr-2026 3,620.00 3,680.00 3,520.00 3,630.00 76,100 0
14-Apr-2026 3,570.00 3,660.00 3,540.00 3,600.00 163,800 0
13-Apr-2026 3,500.00 3,580.00 3,470.00 3,570.00 35,600 0
10-Apr-2026 3,440.00 3,550.00 3,430.00 3,550.00 62,000 0
09-Apr-2026 3,360.00 3,500.00 3,360.00 3,450.00 17,000 0
08-Apr-2026 3,360.00 3,500.00 3,360.00 3,360.00 72,100 0
07-Apr-2026 3,370.00 3,450.00 3,360.00 3,360.00 39,400 0
06-Apr-2026 3,390.00 3,390.00 3,330.00 3,360.00 47,800 0
02-Apr-2026 3,460.00 3,490.00 3,320.00 3,400.00 119,000 0
01-Apr-2026 3,200.00 3,600.00 3,200.00 3,500.00 457,900 0
31-Mar-2026 3,030.00 3,150.00 3,000.00 3,070.00 13,300 0
30-Mar-2026 3,070.00 3,070.00 3,000.00 3,020.00 7,400 0
27-Mar-2026 3,080.00 3,090.00 3,030.00 3,070.00 25,200 0
26-Mar-2026 3,110.00 3,110.00 3,010.00 3,080.00 3,900 0
25-Mar-2026 3,030.00 3,110.00 3,000.00 3,110.00 14,700 0
17-Mar-2026 3,070.00 3,070.00 3,040.00 3,040.00 8,800 0
16-Mar-2026 3,070.00 3,070.00 3,000.00 3,070.00 9,900 0
13-Mar-2026 3,100.00 3,100.00 3,010.00 3,070.00 11,900 0
12-Mar-2026 3,050.00 3,110.00 3,000.00 3,110.00 16,700 0
11-Mar-2026 3,110.00 3,110.00 3,070.00 3,080.00 2,400 0
10-Mar-2026 3,080.00 3,110.00 3,060.00 3,110.00 10,200 0
09-Mar-2026 3,090.00 3,090.00 3,030.00 3,080.00 27,200 0
06-Mar-2026 3,150.00 3,150.00 3,060.00 3,090.00 3,400 0
05-Mar-2026 3,150.00 3,160.00 3,090.00 3,150.00 8,900 0
04-Mar-2026 3,190.00 3,200.00 3,060.00 3,090.00 8,300 0
03-Mar-2026 3,150.00 3,200.00 3,110.00 3,200.00 57,400 0
02-Mar-2026 3,150.00 3,150.00 3,120.00 3,150.00 8,700 0
27-Feb-2026 3,180.00 3,190.00 3,150.00 3,150.00 2,200 0
26-Feb-2026 3,200.00 3,200.00 3,130.00 3,130.00 4,700 0
25-Feb-2026 3,150.00 3,200.00 3,150.00 3,190.00 2,900 0
24-Feb-2026 3,200.00 3,200.00 3,140.00 3,190.00 5,100 0
23-Feb-2026 3,170.00 3,200.00 3,150.00 3,200.00 47,700 0
20-Feb-2026 3,180.00 3,180.00 3,140.00 3,170.00 7,900 0
19-Feb-2026 3,190.00 3,190.00 3,130.00 3,170.00 3,900 0
18-Feb-2026 3,200.00 3,200.00 3,070.00 3,180.00 18,300 0
13-Feb-2026 3,150.00 3,200.00 3,130.00 3,200.00 11,800 0
12-Feb-2026 3,200.00 3,200.00 3,160.00 3,200.00 4,300 0
11-Feb-2026 3,170.00 3,170.00 3,120.00 3,170.00 3,900 0
10-Feb-2026 3,180.00 3,200.00 3,110.00 3,170.00 10,600 0
09-Feb-2026 3,180.00 3,200.00 3,100.00 3,180.00 12,800 0
06-Feb-2026 3,240.00 3,240.00 3,150.00 3,180.00 4,000 0
05-Feb-2026 3,210.00 3,220.00 3,180.00 3,210.00 22,600 0
04-Feb-2026 3,200.00 3,220.00 3,100.00 3,210.00 21,100 0
03-Feb-2026 3,200.00 3,200.00 3,000.00 3,200.00 30,700 0
02-Feb-2026 3,150.00 3,250.00 3,060.00 3,200.00 30,600 0
30-Jan-2026 3,200.00 3,200.00 3,130.00 3,150.00 12,200 0
29-Jan-2026 3,080.00 3,180.00 2,820.00 3,100.00 97,500 0
28-Jan-2026 3,270.00 3,270.00 3,050.00 3,070.00 35,900 0
27-Jan-2026 3,300.00 3,300.00 3,200.00 3,270.00 12,100 0
26-Jan-2026 3,250.00 3,300.00 3,240.00 3,300.00 12,700 0
23-Jan-2026 3,260.00 3,280.00 3,240.00 3,240.00 20,100 0
22-Jan-2026 3,320.00 3,320.00 3,250.00 3,260.00 10,000 0
21-Jan-2026 3,330.00 3,330.00 3,250.00 3,320.00 21,500 0
20-Jan-2026 3,320.00 3,330.00 3,280.00 3,330.00 27,000 0
19-Jan-2026 3,340.00 3,340.00 3,300.00 3,320.00 4,700 0
15-Jan-2026 3,340.00 3,340.00 3,290.00 3,340.00 7,400 0
14-Jan-2026 3,300.00 3,340.00 3,290.00 3,340.00 5,700 0
13-Jan-2026 3,330.00 3,330.00 3,290.00 3,300.00 6,100 0
12-Jan-2026 3,340.00 3,350.00 3,300.00 3,320.00 52,300 0
09-Jan-2026 3,350.00 3,350.00 3,330.00 3,330.00 19,600 0
08-Jan-2026 3,360.00 3,390.00 3,330.00 3,360.00 11,700 0
07-Jan-2026 3,320.00 3,400.00 3,320.00 3,360.00 15,300 0
06-Jan-2026 3,320.00 3,360.00 3,320.00 3,350.00 27,500 0
05-Jan-2026 3,350.00 3,360.00 3,300.00 3,320.00 34,100 0
02-Jan-2026 3,350.00 3,350.00 3,270.00 3,290.00 14,600 0
30-Dec-2025 3,360.00 3,360.00 3,250.00 3,350.00 32,500 0
29-Dec-2025 3,340.00 3,380.00 3,340.00 3,360.00 40,300 0
24-Dec-2025 3,290.00 3,310.00 3,240.00 3,300.00 21,000 0
23-Dec-2025 3,280.00 3,290.00 3,280.00 3,290.00 8,900 0
22-Dec-2025 3,280.00 3,290.00 3,250.00 3,280.00 14,400 0
19-Dec-2025 3,300.00 3,300.00 3,290.00 3,290.00 26,000 0
18-Dec-2025 3,400.00 3,400.00 3,250.00 3,290.00 81,800 0
17-Dec-2025 3,300.00 3,300.00 3,270.00 3,300.00 53,400 0
16-Dec-2025 3,310.00 3,320.00 3,200.00 3,270.00 32,600 0
15-Dec-2025 3,240.00 3,340.00 3,240.00 3,300.00 128,600 0
12-Dec-2025 3,220.00 3,250.00 3,200.00 3,240.00 56,300 0
11-Dec-2025 3,290.00 3,290.00 3,130.00 3,140.00 34,800 0