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
2024-05-073,990.004,000.003,980.004,000.003,255.1847,600
2024-05-064,000.004,000.003,980.004,000.003,255.18102,900
2024-05-033,970.004,000.003,970.003,990.003,247.0423,800
2024-05-024,080.004,080.003,940.003,960.003,222.63269,600
2024-04-304,080.004,200.004,030.004,080.003,320.28143,100
2024-04-294,100.004,100.004,020.004,080.003,320.287,100
2024-04-264,030.004,050.004,000.004,000.003,255.1827,200
2024-04-254,020.004,150.004,010.004,030.003,279.5960,200
2024-04-244,000.004,010.003,980.004,010.003,263.3237,500
2024-04-234,000.004,040.004,000.004,000.003,255.186,600
2024-04-224,020.004,020.004,000.004,000.003,255.1812,700
2024-04-194,030.004,030.003,990.004,020.003,271.457,100
2024-04-184,000.004,020.003,980.004,020.003,271.4542,700
2024-04-174,010.004,040.003,990.004,000.003,255.1849,100
2024-04-164,030.004,050.003,980.004,010.003,263.32103,100
2024-04-053,970.004,020.003,960.004,010.003,263.322,100
2024-04-044,020.004,020.003,930.003,970.003,230.7642,400
2024-04-034,020.004,030.003,900.003,920.003,190.0746,800
2024-04-023,980.004,030.003,900.003,990.003,247.0435,000
2024-04-013,990.003,990.003,950.003,960.003,222.6359,200
2024-03-284,030.004,070.003,950.003,990.003,247.0442,000
2024-03-274,030.004,110.004,000.004,030.003,279.5921,000
2024-03-264,080.004,080.003,890.004,040.003,287.73117,100
2024-03-253,920.003,920.003,890.003,890.003,165.6667,300
2024-03-223,890.003,920.003,890.003,900.003,173.8029,100
2024-03-213,900.003,900.003,890.003,890.003,165.6630,200
2024-03-203,880.003,900.003,880.003,880.003,157.5268,400
2024-03-193,900.003,900.003,870.003,880.003,157.5249,900
2024-03-183,890.003,910.003,880.003,880.003,157.5252,900
2024-03-153,900.003,910.003,890.003,890.003,165.6635,300
2024-03-143,930.003,930.003,890.003,900.003,173.8044,600
2024-03-133,960.003,960.003,900.003,900.003,173.8053,300
2024-03-083,960.003,960.003,940.003,950.003,214.4911,100
2024-03-073,950.003,950.003,940.003,950.003,214.4924,900
2024-03-063,950.003,950.003,940.003,950.003,214.4928,200
2024-03-053,970.003,970.003,950.003,950.003,214.49131,700
2024-03-043,970.003,970.003,950.003,960.003,222.6340,800
2024-03-013,970.003,970.003,960.003,960.003,222.6312,500
2024-02-293,980.003,980.003,950.003,970.003,230.7642,500
2024-02-283,990.003,990.003,970.003,980.003,238.9035,700
2024-02-274,000.004,000.003,980.003,990.003,247.0424,800
2024-02-263,980.004,000.003,970.004,000.003,255.1823,000
2024-02-233,990.003,990.003,980.003,980.003,238.9082,600
2024-02-223,990.004,000.003,980.003,980.003,238.90391,900
2024-02-213,990.003,990.003,980.003,990.003,247.0486,800
2024-02-204,000.004,020.003,990.003,990.003,247.04388,900
2024-02-194,010.004,010.003,990.003,990.003,247.0443,200
2024-02-164,000.004,020.003,990.004,000.003,255.1878,200
2024-02-154,020.004,030.004,000.004,000.003,255.1832,000
2024-02-134,020.004,020.004,000.004,010.003,263.3214,900
2024-02-124,020.004,030.004,000.004,010.003,263.3211,400
2024-02-074,050.004,050.004,000.004,020.003,271.4536,500
2024-02-064,090.004,090.004,040.004,050.003,295.8754,300
2024-02-054,090.004,100.004,090.004,090.003,328.423,800
2024-02-024,140.004,140.004,090.004,090.003,328.422,300
2024-02-014,140.004,150.004,100.004,140.003,369.1124,900
2024-01-314,160.004,160.004,120.004,140.003,369.1157,600
2024-01-304,100.004,220.004,080.004,150.003,377.2563,700
2024-01-294,100.004,100.004,090.004,100.003,336.5617,700
2024-01-264,070.004,140.004,070.004,100.003,336.562,500
← NewerPage 11 of 21 · 1,218 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.