Price History - MERK

Kembali ke Company
Ticker: MERK
Company: Merck Tbk
Date Open High Low Close Volume Value
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
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