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
2022-05-123,830.003,830.003,740.003,760.002,702.8426,000
2022-05-113,750.003,830.003,750.003,830.002,753.162,900
2022-05-103,770.003,800.003,730.003,800.002,731.5934,100
2022-05-093,770.003,790.003,700.003,770.002,710.0358,100
2022-04-283,820.003,840.003,740.003,770.002,710.0378,300
2022-04-273,790.003,810.003,740.003,780.002,717.2226,700
2022-04-263,760.003,800.003,750.003,800.002,731.5929,000
2022-04-253,740.003,760.003,710.003,760.002,702.8416,600
2022-04-223,750.003,750.003,730.003,740.002,688.4616,300
2022-04-213,800.003,800.003,740.003,750.002,695.658,200
2022-04-203,750.003,750.003,700.003,740.002,688.46127,200
2022-04-193,740.003,800.003,700.003,750.002,695.6579,100
2022-04-183,940.003,940.003,730.003,740.002,688.46193,000
2022-04-143,940.003,940.003,870.003,940.002,832.23100,100
2022-04-133,930.003,950.003,910.003,940.002,832.2318,600
2022-04-123,930.003,930.003,900.003,930.002,825.0460,400
2022-04-114,000.004,000.003,930.003,930.002,825.0415,800
2022-04-084,000.004,080.004,000.004,000.002,875.36125,700
2022-04-073,970.004,020.003,920.004,000.002,875.3623,900
2022-04-064,010.004,020.003,980.003,990.002,868.1723,600
2022-04-054,040.004,050.004,030.004,030.002,896.9317,300
2022-04-044,000.004,020.004,000.004,020.002,889.7456,400
2022-04-014,010.004,020.004,000.004,000.002,875.368,900
2022-03-314,000.004,010.003,990.004,010.002,882.5528,600
2022-03-304,050.004,050.003,990.004,010.002,882.5564,300
2022-03-294,000.004,010.003,990.003,990.002,868.176,800
2022-03-284,000.004,040.004,000.004,000.002,875.3628,500
2022-03-253,970.004,010.003,970.004,000.002,875.3668,600
2022-03-243,950.004,010.003,910.003,990.002,868.1773,800
2022-03-233,940.003,940.003,920.003,930.002,825.0465,900
2022-03-223,940.003,960.003,920.003,940.002,832.2320,500
2022-03-213,930.003,940.003,930.003,940.002,832.2316,200
2022-03-183,950.003,960.003,930.003,930.002,825.0422,000
2022-03-174,000.004,000.003,900.003,900.002,803.4829,900
2022-03-163,950.003,950.003,920.003,950.002,839.4215,600
2022-03-153,900.004,100.003,890.003,950.002,839.4262,600
2022-03-143,910.003,930.003,910.003,930.002,825.0418,900
2022-03-113,950.003,960.003,910.003,910.002,810.6747,000
2022-03-103,910.003,950.003,900.003,950.002,839.4226,600
2022-03-093,870.003,910.003,850.003,910.002,810.6723,900
2022-03-083,880.003,930.003,880.003,920.002,817.8553,700
2022-03-073,880.003,880.003,830.003,880.002,789.1097,700
2022-03-043,870.003,950.003,840.003,880.002,789.1061,700
2022-03-023,900.003,950.003,870.003,870.002,781.9127,800
2022-03-013,980.003,980.003,910.003,910.002,810.6728,000
2022-02-253,950.003,950.003,910.003,910.002,810.6744,000
2022-02-244,050.004,050.003,910.003,950.002,839.42102,400
2022-02-233,950.004,050.003,950.004,050.002,911.30129,400
2022-02-223,900.003,950.003,900.003,940.002,832.2357,200
2022-02-213,980.003,980.003,900.003,900.002,803.4890,600
2022-02-184,050.004,050.003,980.003,980.002,860.98112,000
2022-02-173,890.004,050.003,880.004,050.002,911.30220,800
2022-02-163,800.003,880.003,790.003,880.002,789.10142,100
2022-02-153,790.003,800.003,770.003,790.002,724.40122,000
2022-02-143,800.003,810.003,780.003,790.002,724.40115,000
2022-02-113,780.003,800.003,770.003,800.002,731.5910,000
2022-02-103,780.003,830.003,770.003,770.002,710.03108,500
2022-02-093,770.003,780.003,750.003,760.002,702.848,900
2022-02-083,780.003,800.003,750.003,750.002,695.6540,700
2022-02-073,760.003,800.003,750.003,780.002,717.2228,300
← NewerPage 19 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.