Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

PT Merck Tbk (MERK) Historical Prices

ID:MERK historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20263,430.003,490.003,430.003,450.003,450.00-1.15%14,0000.55
Nov 10, 20263,470.003,500.003,470.003,490.003,490.000.00%19,7000.76
Nov 09, 20263,420.003,500.003,410.003,450.003,450.00-1.15%1,4000.05
Nov 06, 20263,560.003,560.003,490.003,490.003,490.00-1.13%5,4000.20
Nov 05, 20263,430.003,560.003,430.003,530.003,530.00+2.92%20,1000.74
Nov 04, 20263,400.003,430.003,350.003,430.003,430.00+0.88%12,3000.45
Nov 03, 20263,530.003,560.003,330.003,400.003,400.00-5.03%29,8001.07
Nov 02, 20263,580.003,590.003,530.003,580.003,580.00-0.83%8,2000.29
Oct 30, 20263,610.003,610.003,600.003,610.003,610.000.00%2,9000.10
Oct 29, 20263,690.003,690.003,610.003,610.003,610.00-2.43%6,4000.22
Oct 28, 20263,690.003,700.003,670.003,700.003,700.00+0.27%3,2000.09
Oct 27, 20263,740.003,740.003,640.003,690.003,690.00-1.07%2,0000.05
Oct 26, 20263,770.003,800.003,730.003,730.003,730.00-1.06%12,0000.32
Oct 23, 20263,790.003,790.003,640.003,770.003,770.00-0.53%26,5000.72
Oct 22, 20263,640.003,800.003,640.003,790.003,790.00+5.28%22,9000.62
Oct 21, 20263,550.003,610.003,550.003,600.003,600.00+1.41%41,7001.12
Oct 20, 20263,570.003,570.003,330.003,550.003,550.00-0.56%28,0000.75
Oct 19, 20263,550.003,600.003,210.003,570.003,570.00+4.39%79,3002.19
Oct 16, 20263,700.003,700.003,410.003,420.003,420.00-7.57%35,0000.96
Oct 15, 20263,700.003,720.003,660.003,700.003,700.00-0.54%3,5000.09
Oct 14, 20263,730.003,730.003,700.003,720.003,720.00-0.27%6,0000.16
Oct 13, 20263,670.003,740.003,660.003,730.003,730.00+1.08%2,5000.06
Oct 12, 20263,750.003,750.003,640.003,690.003,690.00-1.60%12,3000.31
Oct 09, 20263,790.003,790.003,750.003,750.003,750.00-1.06%6,0000.15
Oct 08, 20263,700.003,790.003,680.003,790.003,790.00+2.43%1,6000.04
Oct 07, 20263,690.003,720.003,690.003,700.003,700.00-1.07%1,1000.03
Oct 06, 20263,780.003,780.003,650.003,740.003,740.00+1.08%3,2000.08
Oct 05, 20263,670.003,790.003,550.003,700.003,700.00+4.23%15,8000.38
Oct 02, 20263,780.003,780.003,550.003,550.003,550.00-3.27%22,9000.55
Oct 01, 20263,690.003,690.003,660.003,670.003,670.00-0.54%14,9000.36
Sep 30, 20263,690.003,690.003,670.003,690.003,690.000.00%50,2001.23
Sep 29, 20263,790.003,790.003,610.003,690.003,690.00-2.64%59,4001.48
Sep 28, 20263,830.003,900.003,700.003,790.003,790.00-1.04%92,2002.36
Sep 25, 20263,840.003,850.003,810.003,830.003,830.00-0.52%28,8000.74
Sep 24, 20263,900.003,900.003,840.003,850.003,850.00+0.26%3,1000.08
Sep 23, 20263,940.003,940.003,830.003,840.003,840.00+0.52%4,3000.11
Sep 22, 20263,850.003,880.003,820.003,820.003,820.00-2.05%39,7001.01
Sep 21, 20263,910.003,910.003,900.003,900.003,900.000.00%16,6000.42
Sep 18, 20263,910.003,930.003,900.003,900.003,900.00-0.26%18,2000.47
Sep 17, 20263,920.003,940.003,900.003,910.003,910.00-0.26%11,5000.29
Sep 16, 20263,940.003,950.003,920.003,920.003,920.00-0.25%21,7000.56
Sep 15, 20263,910.003,930.003,870.003,930.003,930.00+0.51%12,4000.32
Sep 14, 20263,900.003,930.003,890.003,910.003,910.00+0.26%13,8000.34
Sep 11, 20263,900.003,920.003,850.003,900.003,900.00-0.51%63,0001.59
Sep 10, 20263,890.003,940.003,880.003,920.003,920.00+0.77%19,9000.50
Sep 09, 20263,910.003,910.003,860.003,890.003,890.00+0.26%110,3002.78
Sep 08, 20263,930.003,930.003,850.003,880.003,880.000.00%25,6000.64
Sep 07, 20263,910.003,930.003,870.003,880.003,880.00+0.52%46,3001.11
Sep 04, 20263,880.003,910.003,860.003,860.003,860.00-0.52%7,2000.17
Sep 03, 20263,870.003,920.003,870.003,880.003,880.00+0.26%85,2001.99