Merck Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-02 | 5,300.00 | 5,300.00 | 5,200.00 | 5,225.00 | 3,981.30 | 53,100 |
| 2022-11-01 | 5,325.00 | 5,375.00 | 5,200.00 | 5,300.00 | 4,038.44 | 44,500 |
| 2022-10-31 | 5,350.00 | 5,375.00 | 5,200.00 | 5,325.00 | 4,057.49 | 159,600 |
| 2022-10-28 | 5,275.00 | 5,400.00 | 5,275.00 | 5,350.00 | 4,076.54 | 106,700 |
| 2022-10-27 | 5,250.00 | 5,325.00 | 5,150.00 | 5,300.00 | 4,038.44 | 89,000 |
| 2022-10-26 | 5,100.00 | 5,225.00 | 5,100.00 | 5,225.00 | 3,981.30 | 50,900 |
| 2022-10-25 | 5,175.00 | 5,175.00 | 5,075.00 | 5,075.00 | 3,867.00 | 17,500 |
| 2022-10-24 | 5,075.00 | 5,175.00 | 5,025.00 | 5,050.00 | 3,847.95 | 72,000 |
| 2022-10-21 | 5,050.00 | 5,100.00 | 5,025.00 | 5,075.00 | 3,867.00 | 15,000 |
| 2022-10-20 | 5,000.00 | 5,100.00 | 5,000.00 | 5,025.00 | 3,828.90 | 56,100 |
| 2022-10-19 | 5,075.00 | 5,075.00 | 5,000.00 | 5,025.00 | 3,828.90 | 80,800 |
| 2022-10-18 | 5,000.00 | 5,150.00 | 4,980.00 | 5,075.00 | 3,867.00 | 119,900 |
| 2022-10-17 | 5,025.00 | 5,025.00 | 4,960.00 | 5,025.00 | 3,828.90 | 26,900 |
| 2022-10-14 | 5,025.00 | 5,025.00 | 4,980.00 | 5,000.00 | 3,809.85 | 69,300 |
| 2022-10-13 | 5,000.00 | 5,100.00 | 5,000.00 | 5,075.00 | 3,867.00 | 7,100 |
| 2022-10-12 | 5,025.00 | 5,150.00 | 4,960.00 | 4,960.00 | 3,779.37 | 81,900 |
| 2022-10-11 | 5,025.00 | 5,075.00 | 5,000.00 | 5,025.00 | 3,828.90 | 26,900 |
| 2022-10-10 | 5,025.00 | 5,025.00 | 4,980.00 | 5,000.00 | 3,809.85 | 26,200 |
| 2022-10-07 | 5,050.00 | 5,100.00 | 5,025.00 | 5,025.00 | 3,828.90 | 17,700 |
| 2022-10-06 | 5,125.00 | 5,125.00 | 5,050.00 | 5,050.00 | 3,847.95 | 26,500 |
| 2022-10-05 | 5,100.00 | 5,200.00 | 5,100.00 | 5,100.00 | 3,886.05 | 50,000 |
| 2022-10-04 | 5,050.00 | 5,100.00 | 5,025.00 | 5,075.00 | 3,867.00 | 14,800 |
| 2022-10-03 | 5,050.00 | 5,050.00 | 4,980.00 | 5,000.00 | 3,809.85 | 45,900 |
| 2022-09-30 | 5,075.00 | 5,075.00 | 4,980.00 | 5,000.00 | 3,809.85 | 103,300 |
| 2022-09-29 | 5,200.00 | 5,200.00 | 5,100.00 | 5,100.00 | 3,886.05 | 64,400 |
| 2022-09-28 | 5,150.00 | 5,200.00 | 5,125.00 | 5,200.00 | 3,962.25 | 12,000 |
| 2022-09-27 | 5,175.00 | 5,250.00 | 5,100.00 | 5,150.00 | 3,924.15 | 34,500 |
| 2022-09-26 | 5,300.00 | 5,325.00 | 5,150.00 | 5,175.00 | 3,943.20 | 56,500 |
| 2022-09-23 | 5,300.00 | 5,325.00 | 5,225.00 | 5,300.00 | 4,038.44 | 33,600 |
| 2022-09-22 | 5,450.00 | 5,450.00 | 5,225.00 | 5,225.00 | 3,981.30 | 35,300 |
| 2022-09-21 | 5,450.00 | 5,450.00 | 5,075.00 | 5,350.00 | 4,076.54 | 132,300 |
| 2022-09-20 | 5,525.00 | 5,525.00 | 5,450.00 | 5,450.00 | 4,152.74 | 12,300 |
| 2022-09-19 | 5,525.00 | 5,550.00 | 5,425.00 | 5,500.00 | 4,190.84 | 11,700 |
| 2022-09-16 | 5,525.00 | 5,525.00 | 5,375.00 | 5,450.00 | 4,152.74 | 58,600 |
| 2022-09-15 | 5,625.00 | 5,650.00 | 5,500.00 | 5,525.00 | 4,209.89 | 36,000 |
| 2022-09-14 | 5,450.00 | 5,675.00 | 5,400.00 | 5,600.00 | 4,267.04 | 23,800 |
| 2022-09-13 | 5,500.00 | 5,575.00 | 5,425.00 | 5,450.00 | 4,152.74 | 18,500 |
| 2022-09-12 | 5,525.00 | 5,550.00 | 5,450.00 | 5,500.00 | 4,190.84 | 17,500 |
| 2022-09-09 | 5,425.00 | 5,500.00 | 5,400.00 | 5,500.00 | 4,190.84 | 76,600 |
| 2022-09-08 | 5,500.00 | 5,500.00 | 5,375.00 | 5,450.00 | 4,152.74 | 62,400 |
| 2022-09-07 | 5,500.00 | 5,500.00 | 5,400.00 | 5,500.00 | 4,190.84 | 18,500 |
| 2022-09-06 | 5,375.00 | 5,550.00 | 5,375.00 | 5,500.00 | 4,190.84 | 52,500 |
| 2022-09-05 | 5,500.00 | 5,525.00 | 5,350.00 | 5,450.00 | 4,152.74 | 59,700 |
| 2022-09-02 | 5,500.00 | 5,600.00 | 5,475.00 | 5,500.00 | 4,190.84 | 45,500 |
| 2022-09-01 | 5,550.00 | 5,675.00 | 5,375.00 | 5,500.00 | 4,190.84 | 82,100 |
| 2022-08-31 | 5,600.00 | 5,650.00 | 5,500.00 | 5,550.00 | 4,228.94 | 87,200 |
| 2022-08-30 | 5,550.00 | 5,650.00 | 5,450.00 | 5,600.00 | 4,267.04 | 421,200 |
| 2022-08-29 | 5,250.00 | 5,600.00 | 5,250.00 | 5,525.00 | 4,209.89 | 177,900 |
| 2022-08-26 | 5,275.00 | 5,300.00 | 5,200.00 | 5,250.00 | 4,000.35 | 57,400 |
| 2022-08-25 | 5,125.00 | 5,275.00 | 5,125.00 | 5,225.00 | 3,981.30 | 179,300 |
| 2022-08-24 | 5,000.00 | 5,125.00 | 4,990.00 | 5,125.00 | 3,905.10 | 76,300 |
| 2022-08-23 | 5,000.00 | 5,050.00 | 5,000.00 | 5,000.00 | 3,809.85 | 28,700 |
| 2022-08-22 | 5,000.00 | 5,025.00 | 4,980.00 | 4,990.00 | 3,802.23 | 35,900 |
| 2022-08-19 | 5,050.00 | 5,075.00 | 4,990.00 | 5,000.00 | 3,809.85 | 26,700 |
| 2022-08-18 | 5,050.00 | 5,050.00 | 5,000.00 | 5,000.00 | 3,809.85 | 32,600 |
| 2022-08-16 | 5,000.00 | 5,050.00 | 5,000.00 | 5,000.00 | 3,809.85 | 32,000 |
| 2022-08-15 | 5,050.00 | 5,050.00 | 4,900.00 | 5,000.00 | 3,809.85 | 61,700 |
| 2022-08-12 | 5,000.00 | 5,050.00 | 4,990.00 | 5,050.00 | 3,847.95 | 33,400 |
| 2022-08-11 | 4,980.00 | 5,025.00 | 4,870.00 | 5,000.00 | 3,809.85 | 67,200 |
| 2022-08-10 | 5,000.00 | 5,050.00 | 4,870.00 | 4,970.00 | 3,786.99 | 57,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-08 | 275.0000 IDR |
| 2025-06-25 | 170.0000 IDR |
| 2024-06-07 | 320.0000 IDR |
| 2023-05-22 | 320.0000 IDR |
| 2022-06-07 | 240.0000 IDR |
| 2021-06-25 | 122.0000 IDR |
| 2020-08-10 | 130.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.