Price History - MERK

Kembali ke Company
Ticker: MERK
Company: Merck Tbk
Date Open High Low Close Volume Value
16-Mar-2023 4,790.00 4,800.00 4,750.00 4,750.00 13,000 0
15-Mar-2023 4,790.00 4,800.00 4,790.00 4,790.00 2,700 0
14-Mar-2023 4,840.00 4,850.00 4,760.00 4,790.00 63,300 0
13-Mar-2023 4,850.00 4,890.00 4,820.00 4,840.00 9,800 0
10-Mar-2023 4,890.00 4,890.00 4,850.00 4,850.00 1,400 0
09-Mar-2023 4,840.00 4,870.00 4,840.00 4,860.00 13,200 0
08-Mar-2023 4,840.00 4,860.00 4,810.00 4,840.00 62,700 0
07-Mar-2023 4,840.00 4,870.00 4,840.00 4,840.00 11,300 0
06-Mar-2023 4,870.00 4,880.00 4,840.00 4,840.00 18,100 0
03-Mar-2023 4,880.00 4,900.00 4,830.00 4,870.00 56,400 0
02-Mar-2023 4,850.00 4,900.00 4,810.00 4,890.00 59,800 0
01-Mar-2023 4,850.00 4,890.00 4,800.00 4,850.00 45,500 0
28-Feb-2023 4,850.00 4,900.00 4,810.00 4,850.00 44,800 0
27-Feb-2023 4,880.00 4,900.00 4,840.00 4,850.00 23,400 0
24-Feb-2023 4,860.00 4,880.00 4,820.00 4,880.00 23,900 0
23-Feb-2023 4,850.00 4,850.00 4,840.00 4,840.00 2,100 0
22-Feb-2023 4,900.00 4,910.00 4,810.00 4,850.00 50,800 0
21-Feb-2023 4,830.00 4,900.00 4,820.00 4,900.00 48,600 0
20-Feb-2023 4,850.00 4,890.00 4,830.00 4,830.00 47,500 0
17-Feb-2023 4,780.00 4,800.00 4,780.00 4,800.00 5,400 0
16-Feb-2023 4,890.00 4,890.00 4,750.00 4,780.00 16,600 0
15-Feb-2023 4,950.00 4,950.00 4,860.00 4,890.00 8,800 0
14-Feb-2023 4,890.00 4,950.00 4,840.00 4,890.00 63,800 0
13-Feb-2023 4,870.00 4,890.00 4,870.00 4,880.00 21,100 0
10-Feb-2023 4,830.00 4,920.00 4,830.00 4,830.00 27,300 0
09-Feb-2023 4,900.00 4,900.00 4,830.00 4,830.00 6,500 0
08-Feb-2023 4,850.00 4,880.00 4,810.00 4,850.00 17,600 0
07-Feb-2023 4,830.00 4,900.00 4,830.00 4,900.00 65,400 0
06-Feb-2023 4,880.00 4,880.00 4,830.00 4,830.00 3,700 0
03-Feb-2023 4,860.00 4,860.00 4,830.00 4,850.00 4,000 0
02-Feb-2023 4,800.00 4,880.00 4,790.00 4,860.00 43,800 0
01-Feb-2023 4,840.00 4,840.00 4,820.00 4,830.00 3,900 0
31-Jan-2023 4,870.00 4,870.00 4,800.00 4,840.00 2,400 0
30-Jan-2023 4,870.00 4,880.00 4,780.00 4,850.00 51,000 0
27-Jan-2023 4,880.00 4,880.00 4,790.00 4,850.00 47,600 0
26-Jan-2023 4,860.00 4,880.00 4,760.00 4,860.00 56,100 0
25-Jan-2023 4,810.00 4,880.00 4,810.00 4,880.00 16,800 0
24-Jan-2023 4,830.00 4,880.00 4,810.00 4,880.00 69,000 0
20-Jan-2023 4,830.00 4,850.00 4,830.00 4,840.00 30,500 0
19-Jan-2023 4,850.00 4,850.00 4,750.00 4,840.00 90,800 0
18-Jan-2023 4,810.00 4,810.00 4,810.00 4,810.00 1,700 0
17-Jan-2023 4,850.00 4,850.00 4,800.00 4,810.00 33,700 0
16-Jan-2023 4,800.00 4,850.00 4,740.00 4,850.00 91,800 0
13-Jan-2023 4,770.00 4,790.00 4,710.00 4,790.00 69,200 0
12-Jan-2023 4,710.00 4,800.00 4,710.00 4,770.00 170,000 0
11-Jan-2023 4,750.00 4,770.00 4,710.00 4,770.00 55,900 0
10-Jan-2023 4,780.00 4,780.00 4,720.00 4,780.00 58,500 0
09-Jan-2023 4,780.00 4,780.00 4,700.00 4,760.00 66,900 0
06-Jan-2023 4,690.00 4,770.00 4,690.00 4,700.00 13,900 0
05-Jan-2023 4,760.00 4,780.00 4,700.00 4,700.00 92,300 0
04-Jan-2023 4,800.00 4,810.00 4,760.00 4,810.00 62,200 0
03-Jan-2023 4,790.00 4,820.00 4,770.00 4,800.00 77,900 0
02-Jan-2023 4,780.00 4,810.00 4,760.00 4,790.00 100,100 0
30-Dec-2022 4,710.00 4,790.00 4,700.00 4,750.00 85,800 0
29-Dec-2022 4,740.00 4,790.00 4,700.00 4,760.00 74,000 0
28-Dec-2022 4,740.00 4,780.00 4,700.00 4,750.00 30,500 0
27-Dec-2022 4,720.00 4,820.00 4,700.00 4,740.00 42,400 0
26-Dec-2022 4,850.00 4,850.00 4,820.00 4,820.00 500 0
23-Dec-2022 4,750.00 4,800.00 4,750.00 4,760.00 6,500 0
22-Dec-2022 4,750.00 4,750.00 4,750.00 4,750.00 10,000 0
21-Dec-2022 4,800.00 4,800.00 4,750.00 4,750.00 2,600 0
20-Dec-2022 4,830.00 4,870.00 4,720.00 4,740.00 52,900 0
19-Dec-2022 4,850.00 4,850.00 4,800.00 4,830.00 2,800 0
16-Dec-2022 4,690.00 4,700.00 4,670.00 4,700.00 34,100 0
15-Dec-2022 4,710.00 4,710.00 4,690.00 4,690.00 16,000 0
14-Dec-2022 4,720.00 4,730.00 4,700.00 4,710.00 15,800 0
13-Dec-2022 4,650.00 4,750.00 4,650.00 4,710.00 15,200 0
12-Dec-2022 4,670.00 4,750.00 4,650.00 4,690.00 42,000 0
09-Dec-2022 4,760.00 4,760.00 4,670.00 4,670.00 36,500 0
08-Dec-2022 4,780.00 4,790.00 4,570.00 4,750.00 14,000 0
07-Dec-2022 4,790.00 4,870.00 4,770.00 4,780.00 14,800 0
06-Dec-2022 4,860.00 4,860.00 4,780.00 4,790.00 92,700 0
05-Dec-2022 4,870.00 4,870.00 4,820.00 4,860.00 15,700 0
02-Dec-2022 4,840.00 4,890.00 4,830.00 4,830.00 23,200 0
01-Dec-2022 4,880.00 4,970.00 4,820.00 4,830.00 123,900 0
30-Nov-2022 4,820.00 4,880.00 4,820.00 4,880.00 114,200 0
29-Nov-2022 4,790.00 4,850.00 4,790.00 4,820.00 59,100 0
28-Nov-2022 4,800.00 4,850.00 4,760.00 4,790.00 196,400 0
25-Nov-2022 4,840.00 4,840.00 4,800.00 4,800.00 103,500 0
24-Nov-2022 4,910.00 4,910.00 4,820.00 4,840.00 294,100 0
23-Nov-2022 4,920.00 4,960.00 4,870.00 4,910.00 182,500 0
22-Nov-2022 4,900.00 5,000.00 4,870.00 4,950.00 143,200 0
21-Nov-2022 5,150.00 5,200.00 4,840.00 4,900.00 376,000 0
18-Nov-2022 5,225.00 5,250.00 5,175.00 5,200.00 63,900 0
17-Nov-2022 5,150.00 5,200.00 5,100.00 5,200.00 64,400 0
16-Nov-2022 5,150.00 5,200.00 5,125.00 5,125.00 77,800 0
15-Nov-2022 5,150.00 5,175.00 5,125.00 5,175.00 56,400 0
14-Nov-2022 5,200.00 5,200.00 5,100.00 5,150.00 76,900 0
11-Nov-2022 5,125.00 5,250.00 5,125.00 5,200.00 29,200 0
10-Nov-2022 5,150.00 5,200.00 5,075.00 5,125.00 28,700 0
09-Nov-2022 5,125.00 5,175.00 5,100.00 5,175.00 14,700 0
08-Nov-2022 5,150.00 5,200.00 5,125.00 5,150.00 24,200 0
07-Nov-2022 5,225.00 5,225.00 5,100.00 5,150.00 18,800 0
04-Nov-2022 5,175.00 5,175.00 5,100.00 5,175.00 41,800 0
03-Nov-2022 5,250.00 5,250.00 5,175.00 5,200.00 28,900 0
02-Nov-2022 5,300.00 5,300.00 5,200.00 5,225.00 53,100 0
01-Nov-2022 5,325.00 5,375.00 5,200.00 5,300.00 44,500 0
31-Oct-2022 5,350.00 5,375.00 5,200.00 5,325.00 159,600 0
28-Oct-2022 5,275.00 5,400.00 5,275.00 5,350.00 106,700 0
27-Oct-2022 5,250.00 5,325.00 5,150.00 5,300.00 89,000 0