Price History - MERK

Kembali ke Company
Ticker: MERK
Company: Merck Tbk
Date Open High Low Close Volume Value
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
28-Aug-2023 4,750.00 4,800.00 4,740.00 4,740.00 25,600 0
25-Aug-2023 4,760.00 4,800.00 4,750.00 4,760.00 3,500 0
24-Aug-2023 4,780.00 4,790.00 4,760.00 4,760.00 6,100 0
23-Aug-2023 4,770.00 4,770.00 4,750.00 4,760.00 8,300 0
22-Aug-2023 4,720.00 4,780.00 4,720.00 4,770.00 4,000 0
21-Aug-2023 4,770.00 4,800.00 4,730.00 4,790.00 9,300 0
18-Aug-2023 4,780.00 4,780.00 4,760.00 4,760.00 4,000 0
16-Aug-2023 4,750.00 4,790.00 4,750.00 4,780.00 3,100 0
15-Aug-2023 4,780.00 4,790.00 4,780.00 4,780.00 1,100 0
14-Aug-2023 4,800.00 4,800.00 4,730.00 4,780.00 6,600 0
11-Aug-2023 4,800.00 4,800.00 4,740.00 4,800.00 6,700 0
10-Aug-2023 4,820.00 4,820.00 4,760.00 4,800.00 7,900 0
09-Aug-2023 4,820.00 4,820.00 4,770.00 4,770.00 13,700 0
08-Aug-2023 4,810.00 4,820.00 4,800.00 4,820.00 21,700 0
07-Aug-2023 4,810.00 4,810.00 4,730.00 4,810.00 29,800 0
04-Aug-2023 4,750.00 4,810.00 4,700.00 4,810.00 30,000 0
03-Aug-2023 4,740.00 4,750.00 4,690.00 4,750.00 37,300 0
02-Aug-2023 4,760.00 4,760.00 4,730.00 4,730.00 21,000 0
01-Aug-2023 4,740.00 4,800.00 4,730.00 4,790.00 23,000 0
31-Jul-2023 4,810.00 4,810.00 4,740.00 4,760.00 6,400 0
28-Jul-2023 4,750.00 4,760.00 4,730.00 4,760.00 81,700 0
27-Jul-2023 4,790.00 4,790.00 4,750.00 4,750.00 107,400 0
26-Jul-2023 4,810.00 4,820.00 4,760.00 4,790.00 30,900 0
25-Jul-2023 4,840.00 4,840.00 4,810.00 4,810.00 10,200 0
24-Jul-2023 4,820.00 4,880.00 4,820.00 4,820.00 19,900 0
21-Jul-2023 4,800.00 4,900.00 4,800.00 4,820.00 20,900 0
20-Jul-2023 4,760.00 4,850.00 4,760.00 4,800.00 15,800 0
18-Jul-2023 4,840.00 4,850.00 4,780.00 4,780.00 14,000 0
17-Jul-2023 4,810.00 4,840.00 4,810.00 4,840.00 22,800 0
14-Jul-2023 4,810.00 4,840.00 4,780.00 4,810.00 13,900 0
13-Jul-2023 4,840.00 4,850.00 4,750.00 4,810.00 14,800 0
12-Jul-2023 4,810.00 4,820.00 4,790.00 4,810.00 11,100 0
11-Jul-2023 4,800.00 4,810.00 4,790.00 4,810.00 27,800 0
10-Jul-2023 4,730.00 4,800.00 4,730.00 4,780.00 11,800 0
07-Jul-2023 4,740.00 4,740.00 4,700.00 4,730.00 22,400 0
06-Jul-2023 4,690.00 4,800.00 4,690.00 4,730.00 42,400 0
05-Jul-2023 4,670.00 4,740.00 4,670.00 4,690.00 9,200 0
04-Jul-2023 4,720.00 4,720.00 4,670.00 4,670.00 72,500 0
03-Jul-2023 4,700.00 4,800.00 4,670.00 4,720.00 37,600 0
27-Jun-2023 4,650.00 4,700.00 4,650.00 4,700.00 43,100 0
26-Jun-2023 4,640.00 4,710.00 4,600.00 4,640.00 23,300 0
23-Jun-2023 4,690.00 4,690.00 4,620.00 4,620.00 39,100 0
22-Jun-2023 4,650.00 4,700.00 4,630.00 4,630.00 55,400 0
21-Jun-2023 4,700.00 4,700.00 4,650.00 4,650.00 84,500 0
20-Jun-2023 4,700.00 4,700.00 4,690.00 4,700.00 107,400 0
19-Jun-2023 4,720.00 4,730.00 4,680.00 4,700.00 49,400 0
16-Jun-2023 4,700.00 4,730.00 4,700.00 4,720.00 14,900 0
15-Jun-2023 4,710.00 4,730.00 4,700.00 4,730.00 8,400 0
14-Jun-2023 4,720.00 4,750.00 4,710.00 4,710.00 3,600 0
13-Jun-2023 4,720.00 4,730.00 4,720.00 4,720.00 4,900 0
12-Jun-2023 4,730.00 4,790.00 4,730.00 4,730.00 38,400 0
09-Jun-2023 4,720.00 4,730.00 4,720.00 4,730.00 31,400 0
08-Jun-2023 4,700.00 4,720.00 4,700.00 4,720.00 24,900 0