Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MERK.JK stock page

Merck Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-073,840.003,840.003,820.003,830.003,373.8910,000
2024-08-063,850.003,850.003,820.003,840.003,382.7015,200
2024-08-053,880.003,880.003,830.003,850.003,391.5138,900
2024-08-023,870.003,880.003,860.003,880.003,417.948,900
2024-08-013,900.003,920.003,860.003,870.003,409.13100,500
2024-07-313,930.003,980.003,930.003,940.003,470.793,700
2024-07-303,960.003,980.003,930.003,930.003,461.9817,300
2024-07-293,980.003,980.003,960.003,970.003,497.224,500
2024-07-263,960.003,990.003,950.003,950.003,479.6020,400
2024-07-253,970.003,980.003,950.003,960.003,488.4112,200
2024-07-243,980.004,020.003,970.003,970.003,497.228,100
2024-07-234,000.004,020.003,990.003,990.003,514.8411,900
2024-07-224,060.004,060.004,000.004,000.003,523.6532,300
2024-07-194,010.004,060.004,010.004,060.003,576.503,400
2024-07-184,020.004,080.003,990.004,010.003,532.4519,500
2024-07-174,060.004,060.004,010.004,010.003,532.451,900
2024-07-164,020.004,090.003,990.004,060.003,576.5028,100
2024-07-154,020.004,150.003,990.004,010.003,532.4540,800
2024-07-123,960.004,400.003,960.004,030.003,550.0773,900
2024-07-113,980.003,980.003,960.003,960.003,488.4164,500
2024-07-103,990.003,990.003,970.003,980.003,506.0332,300
2024-07-093,980.003,990.003,970.003,980.003,506.0331,000
2024-07-083,990.003,990.003,970.003,980.003,506.0324,900
2024-07-053,980.003,990.003,950.003,980.003,506.0359,800
2024-07-043,950.003,980.003,950.003,980.003,506.0325,800
2024-07-033,960.003,980.003,950.003,980.003,506.0396,100
2024-07-023,970.003,980.003,960.003,980.003,506.0324,900
2024-07-013,980.003,980.003,930.003,960.003,488.4153,800
2024-06-283,930.003,990.003,930.003,970.003,497.2231,600
2024-06-273,920.003,950.003,890.003,930.003,461.9852,100
2024-06-263,890.003,930.003,870.003,920.003,453.1730,800
2024-06-253,880.003,880.003,860.003,880.003,417.9432,300
2024-06-243,870.003,890.003,860.003,880.003,417.9459,100
2024-06-213,880.003,880.003,830.003,870.003,409.1386,300
2024-06-203,840.003,850.003,830.003,850.003,391.5169,000
2024-06-193,840.003,880.003,830.003,840.003,382.70101,300
2024-06-143,890.003,890.003,840.003,850.003,391.51142,700
2024-06-133,880.003,890.003,870.003,890.003,426.7534,400
2024-06-123,890.003,910.003,870.003,880.003,417.9426,800
2024-06-113,870.003,880.003,870.003,880.003,417.9422,300
2024-06-103,920.003,920.003,860.003,890.003,426.75124,400
2024-06-074,080.004,190.003,850.003,920.003,453.17240,600
2024-06-064,120.004,210.004,100.004,200.003,417.94306,400
2024-06-054,090.004,110.004,070.004,100.003,336.56200,900
2024-06-044,050.004,080.004,030.004,070.003,312.1483,800
2024-06-034,030.004,090.004,030.004,030.003,279.5970,900
2024-05-314,040.004,090.004,000.004,030.003,279.59139,400
2024-05-304,000.004,040.003,990.004,040.003,287.7322,300
2024-05-294,050.004,060.003,980.004,000.003,255.1837,200
2024-05-284,090.004,090.004,000.004,050.003,295.87158,100
2024-05-274,020.004,080.003,980.003,990.003,247.0497,300
2024-05-224,020.004,040.004,000.004,020.003,271.453,500
2024-05-213,990.004,050.003,990.004,020.003,271.4513,600
2024-05-204,000.004,000.003,990.004,000.003,255.184,700
2024-05-173,990.004,020.003,990.004,000.003,255.1883,500
2024-05-164,030.004,040.004,000.004,000.003,255.1897,900
2024-05-154,040.004,040.004,030.004,030.003,279.59900
2024-05-144,040.004,040.004,000.004,040.003,287.731,500
2024-05-134,000.004,040.003,990.004,040.003,287.7379,800
2024-05-083,990.004,000.003,980.004,000.003,255.1886,900
← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-08275.0000 IDR
2025-06-25170.0000 IDR
2024-06-07320.0000 IDR
2023-05-22320.0000 IDR
2022-06-07240.0000 IDR
2021-06-25122.0000 IDR
2020-08-10130.0000 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.