Price History - MERK

Kembali ke Company
Ticker: MERK
Company: Merck Tbk
Date Open High Low Close Volume Value
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
07-Jun-2023 4,720.00 4,720.00 4,700.00 4,710.00 26,400 0
06-Jun-2023 4,700.00 4,720.00 4,700.00 4,720.00 17,200 0
05-Jun-2023 4,700.00 4,720.00 4,660.00 4,700.00 41,300 0
31-May-2023 4,730.00 4,740.00 4,700.00 4,700.00 179,800 0
30-May-2023 4,710.00 4,730.00 4,700.00 4,730.00 13,900 0
29-May-2023 4,730.00 4,750.00 4,680.00 4,710.00 67,200 0
26-May-2023 4,750.00 4,750.00 4,720.00 4,730.00 42,800 0
25-May-2023 4,740.00 4,750.00 4,740.00 4,740.00 22,100 0
24-May-2023 4,750.00 4,750.00 4,720.00 4,740.00 47,700 0
23-May-2023 4,700.00 4,790.00 4,700.00 4,750.00 81,000 0
22-May-2023 4,800.00 4,800.00 4,680.00 4,720.00 109,600 0
19-May-2023 5,025.00 5,050.00 4,980.00 5,025.00 162,100 0
17-May-2023 5,050.00 5,050.00 4,980.00 4,990.00 47,900 0
16-May-2023 5,050.00 5,100.00 5,050.00 5,050.00 80,200 0
15-May-2023 4,980.00 5,075.00 4,980.00 5,025.00 63,100 0
12-May-2023 4,960.00 4,990.00 4,950.00 4,960.00 27,400 0
11-May-2023 4,980.00 4,990.00 4,960.00 4,990.00 69,900 0
10-May-2023 4,990.00 4,990.00 4,960.00 4,960.00 221,000 0
09-May-2023 4,970.00 4,990.00 4,970.00 4,980.00 58,100 0
08-May-2023 5,000.00 5,000.00 4,960.00 4,970.00 25,700 0
05-May-2023 4,930.00 4,960.00 4,920.00 4,930.00 3,100 0
04-May-2023 4,870.00 4,940.00 4,850.00 4,940.00 44,200 0
03-May-2023 4,940.00 4,940.00 4,820.00 4,820.00 34,300 0
02-May-2023 4,990.00 5,075.00 4,940.00 4,940.00 59,900 0
28-Apr-2023 4,950.00 4,990.00 4,940.00 4,990.00 65,700 0
27-Apr-2023 4,880.00 4,950.00 4,880.00 4,930.00 14,600 0
26-Apr-2023 4,900.00 4,950.00 4,850.00 4,880.00 95,400 0
18-Apr-2023 4,860.00 4,880.00 4,850.00 4,880.00 71,100 0
17-Apr-2023 4,850.00 4,850.00 4,830.00 4,840.00 14,800 0
14-Apr-2023 4,850.00 4,860.00 4,830.00 4,830.00 16,400 0
13-Apr-2023 4,840.00 4,850.00 4,840.00 4,840.00 52,000 0
12-Apr-2023 4,860.00 4,860.00 4,810.00 4,830.00 28,600 0
11-Apr-2023 4,830.00 4,850.00 4,830.00 4,850.00 1,600 0
10-Apr-2023 4,870.00 4,870.00 4,790.00 4,810.00 108,400 0
06-Apr-2023 4,850.00 4,870.00 4,810.00 4,870.00 85,200 0
05-Apr-2023 4,810.00 4,880.00 4,810.00 4,860.00 7,800 0
04-Apr-2023 4,860.00 4,860.00 4,830.00 4,830.00 15,000 0
03-Apr-2023 4,800.00 4,860.00 4,800.00 4,830.00 22,200 0
31-Mar-2023 4,830.00 4,830.00 4,810.00 4,830.00 4,500 0
30-Mar-2023 4,820.00 4,820.00 4,800.00 4,810.00 13,500 0
29-Mar-2023 4,860.00 4,860.00 4,800.00 4,820.00 7,500 0
28-Mar-2023 4,850.00 4,860.00 4,840.00 4,840.00 3,700 0
27-Mar-2023 4,790.00 4,850.00 4,760.00 4,840.00 43,800 0
24-Mar-2023 4,760.00 4,800.00 4,760.00 4,780.00 19,700 0
21-Mar-2023 4,750.00 4,760.00 4,740.00 4,760.00 3,500 0
20-Mar-2023 4,740.00 4,760.00 4,740.00 4,760.00 14,000 0
17-Mar-2023 4,800.00 4,800.00 4,720.00 4,800.00 57,200 0