Price History - MERK

Kembali ke Company
Ticker: MERK
Company: Merck Tbk
Date Open High Low Close Volume Value
19-Jan-2024 4,170.00 4,170.00 4,140.00 4,150.00 63,700 0
18-Jan-2024 4,160.00 4,160.00 4,150.00 4,160.00 17,000 0
17-Jan-2024 4,170.00 4,170.00 4,160.00 4,160.00 42,300 0
16-Jan-2024 4,190.00 4,190.00 4,160.00 4,170.00 46,600 0
15-Jan-2024 4,180.00 4,190.00 4,160.00 4,170.00 67,400 0
12-Jan-2024 4,190.00 4,200.00 4,170.00 4,180.00 36,700 0
11-Jan-2024 4,190.00 4,240.00 4,160.00 4,190.00 66,500 0
10-Jan-2024 4,190.00 4,190.00 4,170.00 4,170.00 47,600 0
09-Jan-2024 4,180.00 4,180.00 4,170.00 4,170.00 13,700 0
08-Jan-2024 4,190.00 4,200.00 4,170.00 4,180.00 40,300 0
05-Jan-2024 4,180.00 4,200.00 4,160.00 4,180.00 96,500 0
04-Jan-2024 4,220.00 4,220.00 4,180.00 4,180.00 91,300 0
03-Jan-2024 4,200.00 4,220.00 4,180.00 4,180.00 45,500 0
02-Jan-2024 4,200.00 4,200.00 4,180.00 4,180.00 11,800 0
29-Dec-2023 4,180.00 4,190.00 4,170.00 4,180.00 24,700 0
28-Dec-2023 4,190.00 4,190.00 4,150.00 4,180.00 27,500 0
27-Dec-2023 4,200.00 4,200.00 4,150.00 4,180.00 29,300 0
22-Dec-2023 4,150.00 4,190.00 4,150.00 4,180.00 30,100 0
21-Dec-2023 4,210.00 4,210.00 4,150.00 4,160.00 33,600 0
20-Dec-2023 4,220.00 4,220.00 4,200.00 4,200.00 40,700 0
19-Dec-2023 4,280.00 4,290.00 4,200.00 4,220.00 13,000 0
18-Dec-2023 4,200.00 4,230.00 4,180.00 4,190.00 31,800 0
15-Dec-2023 4,250.00 4,250.00 4,220.00 4,220.00 32,800 0
14-Dec-2023 4,300.00 4,300.00 4,220.00 4,250.00 10,500 0
13-Dec-2023 4,280.00 4,310.00 4,250.00 4,250.00 31,400 0
12-Dec-2023 4,270.00 4,280.00 4,250.00 4,270.00 41,000 0
11-Dec-2023 4,300.00 4,300.00 4,270.00 4,280.00 15,100 0
08-Dec-2023 4,300.00 4,300.00 4,200.00 4,280.00 21,500 0
07-Dec-2023 4,350.00 4,350.00 4,300.00 4,320.00 29,000 0
06-Dec-2023 4,350.00 4,350.00 4,270.00 4,310.00 60,400 0
05-Dec-2023 4,340.00 4,380.00 4,330.00 4,350.00 27,200 0
04-Dec-2023 4,360.00 4,380.00 4,340.00 4,350.00 7,900 0
01-Dec-2023 4,400.00 4,430.00 4,350.00 4,350.00 5,700 0
30-Nov-2023 4,350.00 4,370.00 4,330.00 4,350.00 15,200 0
29-Nov-2023 4,450.00 4,450.00 4,340.00 4,340.00 22,500 0
28-Nov-2023 4,400.00 4,490.00 4,310.00 4,350.00 12,800 0
27-Nov-2023 4,400.00 4,490.00 4,370.00 4,390.00 5,500 0
24-Nov-2023 4,400.00 4,400.00 4,350.00 4,400.00 3,400 0
23-Nov-2023 4,380.00 4,480.00 4,350.00 4,360.00 2,700 0
22-Nov-2023 4,340.00 4,380.00 4,330.00 4,330.00 25,200 0
21-Nov-2023 4,390.00 4,450.00 4,330.00 4,330.00 60,400 0
20-Nov-2023 4,360.00 4,400.00 4,310.00 4,340.00 19,900 0
17-Nov-2023 4,470.00 4,480.00 4,400.00 4,400.00 2,500 0
16-Nov-2023 4,400.00 4,400.00 4,390.00 4,390.00 3,800 0
15-Nov-2023 4,380.00 4,410.00 4,350.00 4,400.00 7,800 0
14-Nov-2023 4,410.00 4,440.00 4,340.00 4,380.00 11,800 0
13-Nov-2023 4,380.00 4,380.00 4,340.00 4,350.00 21,400 0
10-Nov-2023 4,380.00 4,470.00 4,380.00 4,410.00 12,800 0
09-Nov-2023 4,450.00 4,450.00 4,400.00 4,400.00 10,500 0
08-Nov-2023 4,540.00 4,540.00 4,300.00 4,380.00 78,800 0
07-Nov-2023 4,450.00 4,520.00 4,430.00 4,450.00 7,700 0
06-Nov-2023 4,480.00 4,480.00 4,420.00 4,450.00 35,000 0
03-Nov-2023 4,460.00 4,480.00 4,430.00 4,480.00 20,600 0
02-Nov-2023 4,500.00 4,500.00 4,460.00 4,470.00 11,200 0
01-Nov-2023 4,520.00 4,550.00 4,480.00 4,480.00 18,300 0
31-Oct-2023 4,580.00 4,580.00 4,500.00 4,550.00 10,400 0
30-Oct-2023 4,640.00 4,640.00 4,580.00 4,590.00 11,400 0
27-Oct-2023 4,640.00 4,670.00 4,630.00 4,640.00 8,000 0
26-Oct-2023 4,690.00 4,690.00 4,630.00 4,640.00 6,500 0
25-Oct-2023 4,630.00 4,700.00 4,620.00 4,690.00 3,600 0
24-Oct-2023 4,680.00 4,680.00 4,630.00 4,680.00 8,600 0
23-Oct-2023 4,660.00 4,680.00 4,650.00 4,680.00 6,100 0
20-Oct-2023 4,680.00 4,680.00 4,660.00 4,660.00 11,500 0
19-Oct-2023 4,690.00 4,700.00 4,680.00 4,680.00 7,600 0
18-Oct-2023 4,700.00 4,700.00 4,690.00 4,700.00 6,700 0
17-Oct-2023 4,700.00 4,700.00 4,690.00 4,700.00 4,200 0
16-Oct-2023 4,730.00 4,730.00 4,690.00 4,690.00 10,000 0
13-Oct-2023 4,700.00 4,740.00 4,690.00 4,730.00 2,500 0
12-Oct-2023 4,730.00 4,750.00 4,700.00 4,750.00 1,800 0
11-Oct-2023 4,730.00 4,730.00 4,700.00 4,730.00 10,800 0
10-Oct-2023 4,710.00 4,750.00 4,700.00 4,750.00 1,400 0
09-Oct-2023 4,700.00 4,720.00 4,690.00 4,710.00 2,200 0
06-Oct-2023 4,700.00 4,710.00 4,690.00 4,700.00 8,000 0
05-Oct-2023 4,700.00 4,710.00 4,700.00 4,700.00 4,800 0
04-Oct-2023 4,710.00 4,710.00 4,700.00 4,710.00 5,400 0
03-Oct-2023 4,710.00 4,750.00 4,700.00 4,710.00 11,400 0
02-Oct-2023 4,720.00 4,720.00 4,700.00 4,710.00 4,900 0
29-Sep-2023 4,700.00 4,730.00 4,700.00 4,720.00 1,900 0
27-Sep-2023 4,730.00 4,730.00 4,700.00 4,700.00 1,900 0
26-Sep-2023 4,730.00 4,730.00 4,700.00 4,700.00 17,400 0
25-Sep-2023 4,730.00 4,750.00 4,730.00 4,750.00 1,200 0
22-Sep-2023 4,730.00 4,730.00 4,730.00 4,730.00 800 0
21-Sep-2023 4,700.00 4,760.00 4,700.00 4,710.00 4,100 0
20-Sep-2023 4,750.00 4,760.00 4,750.00 4,760.00 9,400 0
19-Sep-2023 4,710.00 4,750.00 4,710.00 4,750.00 6,100 0
18-Sep-2023 4,710.00 4,710.00 4,710.00 4,710.00 4,200 0
15-Sep-2023 4,700.00 4,750.00 4,700.00 4,710.00 3,400 0
14-Sep-2023 4,720.00 4,740.00 4,700.00 4,700.00 13,700 0
13-Sep-2023 4,770.00 4,770.00 4,710.00 4,720.00 10,000 0
12-Sep-2023 4,770.00 4,770.00 4,730.00 4,770.00 5,800 0
11-Sep-2023 4,750.00 4,760.00 4,710.00 4,760.00 8,000 0
08-Sep-2023 4,760.00 4,760.00 4,740.00 4,750.00 3,300 0
07-Sep-2023 4,770.00 4,770.00 4,720.00 4,750.00 21,900 0
06-Sep-2023 4,750.00 4,770.00 4,720.00 4,760.00 6,400 0
05-Sep-2023 4,780.00 4,780.00 4,770.00 4,770.00 6,900 0
04-Sep-2023 4,780.00 4,780.00 4,750.00 4,750.00 15,200 0
01-Sep-2023 4,820.00 4,820.00 4,740.00 4,790.00 81,400 0
31-Aug-2023 4,790.00 5,100.00 4,790.00 4,880.00 32,300 0
30-Aug-2023 4,720.00 4,800.00 4,720.00 4,800.00 800 0
29-Aug-2023 4,740.00 4,740.00 4,730.00 4,740.00 1,500 0