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
2024-01-254,150.004,150.004,090.004,100.003,336.569,300
2024-01-244,140.004,140.004,050.004,050.003,295.8732,800
2024-01-234,150.004,160.004,140.004,140.003,369.1127,300
2024-01-224,160.004,170.004,150.004,150.003,377.2515,100
2024-01-194,170.004,170.004,140.004,150.003,377.2563,700
2024-01-184,160.004,160.004,150.004,160.003,385.3817,000
2024-01-174,170.004,170.004,160.004,160.003,385.3842,300
2024-01-164,190.004,190.004,160.004,170.003,393.5246,600
2024-01-154,180.004,190.004,160.004,170.003,393.5267,400
2024-01-124,190.004,200.004,170.004,180.003,401.6636,700
2024-01-114,190.004,240.004,160.004,190.003,409.8066,500
2024-01-104,190.004,190.004,170.004,170.003,393.5247,600
2024-01-094,180.004,180.004,170.004,170.003,393.5213,700
2024-01-084,190.004,200.004,170.004,180.003,401.6640,300
2024-01-054,180.004,200.004,160.004,180.003,401.6696,500
2024-01-044,220.004,220.004,180.004,180.003,401.6691,300
2024-01-034,200.004,220.004,180.004,180.003,401.6645,500
2024-01-024,200.004,200.004,180.004,180.003,401.6611,800
2023-12-294,180.004,190.004,170.004,180.003,401.6624,700
2023-12-284,190.004,190.004,150.004,180.003,401.6627,500
2023-12-274,200.004,200.004,150.004,180.003,401.6629,300
2023-12-224,150.004,190.004,150.004,180.003,401.6630,100
2023-12-214,210.004,210.004,150.004,160.003,385.3833,600
2023-12-204,220.004,220.004,200.004,200.003,417.9440,700
2023-12-194,280.004,290.004,200.004,220.003,434.2113,000
2023-12-184,200.004,230.004,180.004,190.003,409.8031,800
2023-12-154,250.004,250.004,220.004,220.003,434.2132,800
2023-12-144,300.004,300.004,220.004,250.003,458.6310,500
2023-12-134,280.004,310.004,250.004,250.003,458.6331,400
2023-12-124,270.004,280.004,250.004,270.003,474.9041,000
2023-12-114,300.004,300.004,270.004,280.003,483.0415,100
2023-12-084,300.004,300.004,200.004,280.003,483.0421,500
2023-12-074,350.004,350.004,300.004,320.003,515.5929,000
2023-12-064,350.004,350.004,270.004,310.003,507.4560,400
2023-12-054,340.004,380.004,330.004,350.003,540.0127,200
2023-12-044,360.004,380.004,340.004,350.003,540.017,900
2023-12-014,400.004,430.004,350.004,350.003,540.015,700
2023-11-304,350.004,370.004,330.004,350.003,540.0115,200
2023-11-294,450.004,450.004,340.004,340.003,531.8722,500
2023-11-284,400.004,490.004,310.004,350.003,540.0112,800
2023-11-274,400.004,490.004,370.004,390.003,572.565,500
2023-11-244,400.004,400.004,350.004,400.003,580.703,400
2023-11-234,380.004,480.004,350.004,360.003,548.142,700
2023-11-224,340.004,380.004,330.004,330.003,523.7325,200
2023-11-214,390.004,450.004,330.004,330.003,523.7360,400
2023-11-204,360.004,400.004,310.004,340.003,531.8719,900
2023-11-174,470.004,480.004,400.004,400.003,580.702,500
2023-11-164,400.004,400.004,390.004,390.003,572.563,800
2023-11-154,380.004,410.004,350.004,400.003,580.707,800
2023-11-144,410.004,440.004,340.004,380.003,564.4211,800
2023-11-134,380.004,380.004,340.004,350.003,540.0121,400
2023-11-104,380.004,470.004,380.004,410.003,588.8312,800
2023-11-094,450.004,450.004,400.004,400.003,580.7010,500
2023-11-084,540.004,540.004,300.004,380.003,564.4278,800
2023-11-074,450.004,520.004,430.004,450.003,621.397,700
2023-11-064,480.004,480.004,420.004,450.003,621.3935,000
2023-11-034,460.004,480.004,430.004,480.003,645.8020,600
2023-11-024,500.004,500.004,460.004,470.003,637.6611,200
2023-11-014,520.004,550.004,480.004,480.003,645.8018,300
2023-10-314,580.004,580.004,500.004,550.003,702.7610,400
← NewerPage 12 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.