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
2023-01-264,860.004,880.004,760.004,860.003,703.1856,100
2023-01-254,810.004,880.004,810.004,880.003,718.4216,800
2023-01-244,830.004,880.004,810.004,880.003,718.4269,000
2023-01-204,830.004,850.004,830.004,840.003,687.9430,500
2023-01-194,850.004,850.004,750.004,840.003,687.9490,800
2023-01-184,810.004,810.004,810.004,810.003,665.081,700
2023-01-174,850.004,850.004,800.004,810.003,665.0833,700
2023-01-164,800.004,850.004,740.004,850.003,695.5691,800
2023-01-134,770.004,790.004,710.004,790.003,649.8469,200
2023-01-124,710.004,800.004,710.004,770.003,634.60170,000
2023-01-114,750.004,770.004,710.004,770.003,634.6055,900
2023-01-104,780.004,780.004,720.004,780.003,642.2258,500
2023-01-094,780.004,780.004,700.004,760.003,626.9866,900
2023-01-064,690.004,770.004,690.004,700.003,581.2613,900
2023-01-054,760.004,780.004,700.004,700.003,581.2692,300
2023-01-044,800.004,810.004,760.004,810.003,665.0862,200
2023-01-034,790.004,820.004,770.004,800.003,657.4677,900
2023-01-024,780.004,810.004,760.004,790.003,649.84100,100
2022-12-304,710.004,790.004,700.004,750.003,619.3685,800
2022-12-294,740.004,790.004,700.004,760.003,626.9874,000
2022-12-284,740.004,780.004,700.004,750.003,619.3630,500
2022-12-274,720.004,820.004,700.004,740.003,611.7442,400
2022-12-264,850.004,850.004,820.004,820.003,672.70500
2022-12-234,750.004,800.004,750.004,760.003,626.986,500
2022-12-224,750.004,750.004,750.004,750.003,619.3610,000
2022-12-214,800.004,800.004,750.004,750.003,619.362,600
2022-12-204,830.004,870.004,720.004,740.003,611.7452,900
2022-12-194,850.004,850.004,800.004,830.003,680.322,800
2022-12-164,690.004,700.004,670.004,700.003,581.2634,100
2022-12-154,710.004,710.004,690.004,690.003,573.6416,000
2022-12-144,720.004,730.004,700.004,710.003,588.8815,800
2022-12-134,650.004,750.004,650.004,710.003,588.8815,200
2022-12-124,670.004,750.004,650.004,690.003,573.6442,000
2022-12-094,760.004,760.004,670.004,670.003,558.4036,500
2022-12-084,780.004,790.004,570.004,750.003,619.3614,000
2022-12-074,790.004,870.004,770.004,780.003,642.2214,800
2022-12-064,860.004,860.004,780.004,790.003,649.8492,700
2022-12-054,870.004,870.004,820.004,860.003,703.1815,700
2022-12-024,840.004,890.004,830.004,830.003,680.3223,200
2022-12-014,880.004,970.004,820.004,830.003,680.32123,900
2022-11-304,820.004,880.004,820.004,880.003,718.42114,200
2022-11-294,790.004,850.004,790.004,820.003,672.7059,100
2022-11-284,800.004,850.004,760.004,790.003,649.84196,400
2022-11-254,840.004,840.004,800.004,800.003,657.46103,500
2022-11-244,910.004,910.004,820.004,840.003,687.94294,100
2022-11-234,920.004,960.004,870.004,910.003,741.28182,500
2022-11-224,900.005,000.004,870.004,950.003,771.75143,200
2022-11-215,150.005,200.004,840.004,900.003,733.66376,000
2022-11-185,225.005,250.005,175.005,200.003,962.2563,900
2022-11-175,150.005,200.005,100.005,200.003,962.2564,400
2022-11-165,150.005,200.005,125.005,125.003,905.1077,800
2022-11-155,150.005,175.005,125.005,175.003,943.2056,400
2022-11-145,200.005,200.005,100.005,150.003,924.1576,900
2022-11-115,125.005,250.005,125.005,200.003,962.2529,200
2022-11-105,150.005,200.005,075.005,125.003,905.1028,700
2022-11-095,125.005,175.005,100.005,175.003,943.2014,700
2022-11-085,150.005,200.005,125.005,150.003,924.1524,200
2022-11-075,225.005,225.005,100.005,150.003,924.1518,800
2022-11-045,175.005,175.005,100.005,175.003,943.2041,800
2022-11-035,250.005,250.005,175.005,200.003,962.2528,900
← NewerPage 16 of 21 · 1,219 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.