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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← MERK.JK stock page

Merck Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-034,940.004,940.004,820.004,820.003,672.7034,300
2023-05-024,990.005,075.004,940.004,940.003,764.1459,900
2023-04-284,950.004,990.004,940.004,990.003,802.2365,700
2023-04-274,880.004,950.004,880.004,930.003,756.5214,600
2023-04-264,900.004,950.004,850.004,880.003,718.4295,400
2023-04-184,860.004,880.004,850.004,880.003,718.4271,100
2023-04-174,850.004,850.004,830.004,840.003,687.9414,800
2023-04-144,850.004,860.004,830.004,830.003,680.3216,400
2023-04-134,840.004,850.004,840.004,840.003,687.9452,000
2023-04-124,860.004,860.004,810.004,830.003,680.3228,600
2023-04-114,830.004,850.004,830.004,850.003,695.561,600
2023-04-104,870.004,870.004,790.004,810.003,665.08108,400
2023-04-064,850.004,870.004,810.004,870.003,710.8085,200
2023-04-054,810.004,880.004,810.004,860.003,703.187,800
2023-04-044,860.004,860.004,830.004,830.003,680.3215,000
2023-04-034,800.004,860.004,800.004,830.003,680.3222,200
2023-03-314,830.004,830.004,810.004,830.003,680.324,500
2023-03-304,820.004,820.004,800.004,810.003,665.0813,500
2023-03-294,860.004,860.004,800.004,820.003,672.707,500
2023-03-284,850.004,860.004,840.004,840.003,687.943,700
2023-03-274,790.004,850.004,760.004,840.003,687.9443,800
2023-03-244,760.004,800.004,760.004,780.003,642.2219,700
2023-03-214,750.004,760.004,740.004,760.003,626.983,500
2023-03-204,740.004,760.004,740.004,760.003,626.9814,000
2023-03-174,800.004,800.004,720.004,800.003,657.4657,200
2023-03-164,790.004,800.004,750.004,750.003,619.3613,000
2023-03-154,790.004,800.004,790.004,790.003,649.842,700
2023-03-144,840.004,850.004,760.004,790.003,649.8463,300
2023-03-134,850.004,890.004,820.004,840.003,687.949,800
2023-03-104,890.004,890.004,850.004,850.003,695.561,400
2023-03-094,840.004,870.004,840.004,860.003,703.1813,200
2023-03-084,840.004,860.004,810.004,840.003,687.9462,700
2023-03-074,840.004,870.004,840.004,840.003,687.9411,300
2023-03-064,870.004,880.004,840.004,840.003,687.9418,100
2023-03-034,880.004,900.004,830.004,870.003,710.8056,400
2023-03-024,850.004,900.004,810.004,890.003,726.0459,800
2023-03-014,850.004,890.004,800.004,850.003,695.5645,500
2023-02-284,850.004,900.004,810.004,850.003,695.5644,800
2023-02-274,880.004,900.004,840.004,850.003,695.5623,400
2023-02-244,860.004,880.004,820.004,880.003,718.4223,900
2023-02-234,850.004,850.004,840.004,840.003,687.942,100
2023-02-224,900.004,910.004,810.004,850.003,695.5650,800
2023-02-214,830.004,900.004,820.004,900.003,733.6648,600
2023-02-204,850.004,890.004,830.004,830.003,680.3247,500
2023-02-174,780.004,800.004,780.004,800.003,657.465,400
2023-02-164,890.004,890.004,750.004,780.003,642.2216,600
2023-02-154,950.004,950.004,860.004,890.003,726.048,800
2023-02-144,890.004,950.004,840.004,890.003,726.0463,800
2023-02-134,870.004,890.004,870.004,880.003,718.4221,100
2023-02-104,830.004,920.004,830.004,830.003,680.3227,300
2023-02-094,900.004,900.004,830.004,830.003,680.326,500
2023-02-084,850.004,880.004,810.004,850.003,695.5617,600
2023-02-074,830.004,900.004,830.004,900.003,733.6665,400
2023-02-064,880.004,880.004,830.004,830.003,680.323,700
2023-02-034,860.004,860.004,830.004,850.003,695.564,000
2023-02-024,800.004,880.004,790.004,860.003,703.1843,800
2023-02-014,840.004,840.004,820.004,830.003,680.323,900
2023-01-314,870.004,870.004,800.004,840.003,687.942,400
2023-01-304,870.004,880.004,780.004,850.003,695.5651,000
2023-01-274,880.004,880.004,790.004,850.003,695.5647,600
← NewerPage 15 of 21 · 1,216 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.