Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MERK.JK stock page

Merck Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-034,740.004,750.004,690.004,750.003,865.5237,300
2023-08-024,760.004,760.004,730.004,730.003,849.2521,000
2023-08-014,740.004,800.004,730.004,790.003,898.0823,000
2023-07-314,810.004,810.004,740.004,760.003,873.666,400
2023-07-284,750.004,760.004,730.004,760.003,873.6681,700
2023-07-274,790.004,790.004,750.004,750.003,865.52107,400
2023-07-264,810.004,820.004,760.004,790.003,898.0830,900
2023-07-254,840.004,840.004,810.004,810.003,914.3510,200
2023-07-244,820.004,880.004,820.004,820.003,922.4919,900
2023-07-214,800.004,900.004,800.004,820.003,922.4920,900
2023-07-204,760.004,850.004,760.004,800.003,906.2115,800
2023-07-184,840.004,850.004,780.004,780.003,889.9414,000
2023-07-174,810.004,840.004,810.004,840.003,938.7622,800
2023-07-144,810.004,840.004,780.004,810.003,914.3513,900
2023-07-134,840.004,850.004,750.004,810.003,914.3514,800
2023-07-124,810.004,820.004,790.004,810.003,914.3511,100
2023-07-114,800.004,810.004,790.004,810.003,914.3527,800
2023-07-104,730.004,800.004,730.004,780.003,889.9411,800
2023-07-074,740.004,740.004,700.004,730.003,849.2522,400
2023-07-064,690.004,800.004,690.004,730.003,849.2542,400
2023-07-054,670.004,740.004,670.004,690.003,816.709,200
2023-07-044,720.004,720.004,670.004,670.003,800.4272,500
2023-07-034,700.004,800.004,670.004,720.003,841.1137,600
2023-06-274,650.004,700.004,650.004,700.003,824.8343,100
2023-06-264,640.004,710.004,600.004,640.003,776.0123,300
2023-06-234,690.004,690.004,620.004,620.003,759.7339,100
2023-06-224,650.004,700.004,630.004,630.003,767.8755,400
2023-06-214,700.004,700.004,650.004,650.003,784.1484,500
2023-06-204,700.004,700.004,690.004,700.003,824.83107,400
2023-06-194,720.004,730.004,680.004,700.003,824.8349,400
2023-06-164,700.004,730.004,700.004,720.003,841.1114,900
2023-06-154,710.004,730.004,700.004,730.003,849.258,400
2023-06-144,720.004,750.004,710.004,710.003,832.973,600
2023-06-134,720.004,730.004,720.004,720.003,841.114,900
2023-06-124,730.004,790.004,730.004,730.003,849.2538,400
2023-06-094,720.004,730.004,720.004,730.003,849.2531,400
2023-06-084,700.004,720.004,700.004,720.003,841.1124,900
2023-06-074,720.004,720.004,700.004,710.003,832.9726,400
2023-06-064,700.004,720.004,700.004,720.003,841.1117,200
2023-06-054,700.004,720.004,660.004,700.003,824.8341,300
2023-05-314,730.004,740.004,700.004,700.003,824.83179,800
2023-05-304,710.004,730.004,700.004,730.003,849.2513,900
2023-05-294,730.004,750.004,680.004,710.003,832.9767,200
2023-05-264,750.004,750.004,720.004,730.003,849.2542,800
2023-05-254,740.004,750.004,740.004,740.003,857.3922,100
2023-05-244,750.004,750.004,720.004,740.003,857.3947,700
2023-05-234,700.004,790.004,700.004,750.003,865.5281,000
2023-05-224,800.004,800.004,680.004,720.003,841.11109,600
2023-05-195,025.005,050.004,980.005,025.003,828.90162,100
2023-05-175,050.005,050.004,980.004,990.003,802.2347,900
2023-05-165,050.005,100.005,050.005,050.003,847.9580,200
2023-05-154,980.005,075.004,980.005,025.003,828.9063,100
2023-05-124,960.004,990.004,950.004,960.003,779.3727,400
2023-05-114,980.004,990.004,960.004,990.003,802.2369,900
2023-05-104,990.004,990.004,960.004,960.003,779.37221,000
2023-05-094,970.004,990.004,970.004,980.003,794.6158,100
2023-05-085,000.005,000.004,960.004,970.003,786.9925,700
2023-05-054,930.004,960.004,920.004,930.003,756.523,100
2023-05-044,870.004,940.004,850.004,940.003,764.1444,200
2023-05-034,940.004,940.004,820.004,820.003,672.7034,300
← NewerPage 14 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.