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
2023-10-304,640.004,640.004,580.004,590.003,735.3211,400
2023-10-274,640.004,670.004,630.004,640.003,776.018,000
2023-10-264,690.004,690.004,630.004,640.003,776.016,500
2023-10-254,630.004,700.004,620.004,690.003,816.703,600
2023-10-244,680.004,680.004,630.004,680.003,808.568,600
2023-10-234,660.004,680.004,650.004,680.003,808.566,100
2023-10-204,680.004,680.004,660.004,660.003,792.2811,500
2023-10-194,690.004,700.004,680.004,680.003,808.567,600
2023-10-184,700.004,700.004,690.004,700.003,824.836,700
2023-10-174,700.004,700.004,690.004,700.003,824.834,200
2023-10-164,730.004,730.004,690.004,690.003,816.7010,000
2023-10-134,700.004,740.004,690.004,730.003,849.252,500
2023-10-124,730.004,750.004,700.004,750.003,865.521,800
2023-10-114,730.004,730.004,700.004,730.003,849.2510,800
2023-10-104,710.004,750.004,700.004,750.003,865.521,400
2023-10-094,700.004,720.004,690.004,710.003,832.972,200
2023-10-064,700.004,710.004,690.004,700.003,824.838,000
2023-10-054,700.004,710.004,700.004,700.003,824.834,800
2023-10-044,710.004,710.004,700.004,710.003,832.975,400
2023-10-034,710.004,750.004,700.004,710.003,832.9711,400
2023-10-024,720.004,720.004,700.004,710.003,832.974,900
2023-09-294,700.004,730.004,700.004,720.003,841.111,900
2023-09-274,730.004,730.004,700.004,700.003,824.831,900
2023-09-264,730.004,730.004,700.004,700.003,824.8317,400
2023-09-254,730.004,750.004,730.004,750.003,865.521,200
2023-09-224,730.004,730.004,730.004,730.003,849.25800
2023-09-214,700.004,760.004,700.004,710.003,832.974,100
2023-09-204,750.004,760.004,750.004,760.003,873.669,400
2023-09-194,710.004,750.004,710.004,750.003,865.526,100
2023-09-184,710.004,710.004,710.004,710.003,832.974,200
2023-09-154,700.004,750.004,700.004,710.003,832.973,400
2023-09-144,720.004,740.004,700.004,700.003,824.8313,700
2023-09-134,770.004,770.004,710.004,720.003,841.1110,000
2023-09-124,770.004,770.004,730.004,770.003,881.805,800
2023-09-114,750.004,760.004,710.004,760.003,873.668,000
2023-09-084,760.004,760.004,740.004,750.003,865.523,300
2023-09-074,770.004,770.004,720.004,750.003,865.5221,900
2023-09-064,750.004,770.004,720.004,760.003,873.666,400
2023-09-054,780.004,780.004,770.004,770.003,881.806,900
2023-09-044,780.004,780.004,750.004,750.003,865.5215,200
2023-09-014,820.004,820.004,740.004,790.003,898.0881,400
2023-08-314,790.005,100.004,790.004,880.003,971.3232,300
2023-08-304,720.004,800.004,720.004,800.003,906.21800
2023-08-294,740.004,740.004,730.004,740.003,857.391,500
2023-08-284,750.004,800.004,740.004,740.003,857.3925,600
2023-08-254,760.004,800.004,750.004,760.003,873.663,500
2023-08-244,780.004,790.004,760.004,760.003,873.666,100
2023-08-234,770.004,770.004,750.004,760.003,873.668,300
2023-08-224,720.004,780.004,720.004,770.003,881.804,000
2023-08-214,770.004,800.004,730.004,790.003,898.089,300
2023-08-184,780.004,780.004,760.004,760.003,873.664,000
2023-08-164,750.004,790.004,750.004,780.003,889.943,100
2023-08-154,780.004,790.004,780.004,780.003,889.941,100
2023-08-144,800.004,800.004,730.004,780.003,889.946,600
2023-08-114,800.004,800.004,740.004,800.003,906.216,700
2023-08-104,820.004,820.004,760.004,800.003,906.217,900
2023-08-094,820.004,820.004,770.004,770.003,881.8013,700
2023-08-084,810.004,820.004,800.004,820.003,922.4921,700
2023-08-074,810.004,810.004,730.004,810.003,914.3529,800
2023-08-044,750.004,810.004,700.004,810.003,914.3530,000
← NewerPage 13 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.