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
2022-08-094,950.005,075.004,930.005,050.003,847.95302,100
2022-08-084,670.004,950.004,670.004,930.003,756.52256,500
2022-08-054,620.004,670.004,610.004,650.003,543.1629,300
2022-08-044,560.004,610.004,530.004,610.003,512.6844,500
2022-08-034,500.004,560.004,500.004,540.003,459.3534,200
2022-08-024,470.004,550.004,430.004,500.003,428.8746,700
2022-08-014,530.004,550.004,410.004,500.003,428.8752,000
2022-07-294,680.004,750.004,530.004,530.003,451.7393,100
2022-07-284,750.004,760.004,670.004,680.003,566.0268,900
2022-07-274,740.004,800.004,700.004,750.003,619.3676,200
2022-07-264,670.004,790.004,640.004,720.003,596.5060,100
2022-07-254,560.004,680.004,560.004,680.003,566.02102,500
2022-07-224,440.004,600.004,440.004,560.003,474.59122,700
2022-07-214,350.004,500.004,340.004,410.003,360.2994,900
2022-07-204,300.004,350.004,300.004,350.003,314.5775,400
2022-07-194,220.004,300.004,220.004,300.003,276.4788,900
2022-07-184,150.004,230.004,110.004,220.003,215.5264,500
2022-07-154,100.004,160.004,100.004,150.003,162.1811,400
2022-07-144,100.004,120.004,100.004,100.003,124.0830,500
2022-07-134,150.004,170.004,100.004,100.003,124.0839,900
2022-07-124,060.004,180.004,050.004,130.003,146.94153,500
2022-07-114,030.004,100.004,020.004,060.003,093.6024,000
2022-07-084,100.004,100.004,050.004,050.003,085.9832,900
2022-07-074,060.004,100.004,050.004,100.003,124.0844,000
2022-07-064,050.004,060.004,010.004,050.003,085.9814,300
2022-07-054,040.004,070.004,040.004,050.003,085.9861,600
2022-07-044,070.004,070.003,980.004,040.003,078.3659,600
2022-07-014,080.004,090.004,040.004,070.003,101.2263,100
2022-06-304,080.004,120.004,050.004,080.003,108.8462,200
2022-06-294,010.004,080.004,010.004,080.003,108.8468,300
2022-06-283,990.004,050.003,950.004,000.003,047.8859,000
2022-06-274,010.004,010.004,000.004,000.003,047.8811,500
2022-06-244,020.004,020.003,970.003,990.003,040.2640,700
2022-06-233,950.003,960.003,900.003,950.003,009.7878,200
2022-06-224,000.004,000.003,950.003,950.003,009.7852,100
2022-06-214,020.004,020.004,000.004,000.003,047.8888,100
2022-06-204,000.004,010.003,920.004,000.003,047.88110,600
2022-06-173,980.004,010.003,920.004,000.003,047.8823,100
2022-06-163,960.004,100.003,940.003,990.003,040.2638,000
2022-06-153,970.003,970.003,920.003,960.003,017.4043,100
2022-06-143,970.003,970.003,920.003,950.003,009.7826,300
2022-06-133,930.003,980.003,890.003,970.003,025.0285,000
2022-06-104,000.004,000.003,920.003,930.002,994.5435,600
2022-06-094,020.004,040.003,980.004,020.003,063.1276,500
2022-06-083,930.004,050.003,930.004,020.003,063.12121,200
2022-06-074,140.004,140.003,950.003,950.003,009.78192,200
2022-06-064,200.004,300.004,200.004,240.003,047.88317,700
2022-06-034,230.004,240.004,150.004,200.003,019.13101,600
2022-06-024,070.004,260.004,070.004,210.003,026.32225,800
2022-05-314,080.004,130.004,070.004,080.002,932.87101,800
2022-05-304,020.004,120.004,020.004,080.002,932.87174,500
2022-05-273,950.004,010.003,880.004,000.002,875.36281,000
2022-05-253,900.003,950.003,860.003,930.002,825.0444,100
2022-05-243,820.003,910.003,800.003,820.002,745.97147,800
2022-05-233,800.003,960.003,760.003,790.002,724.40117,000
2022-05-203,780.003,800.003,730.003,770.002,710.03117,800
2022-05-193,750.003,760.003,750.003,760.002,702.841,500
2022-05-183,750.003,780.003,730.003,730.002,681.2797,600
2022-05-173,760.003,800.003,750.003,750.002,695.6519,000
2022-05-133,760.003,770.003,750.003,750.002,695.6517,300
← NewerPage 18 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.