Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MERK.JK stock page

Merck Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-244,000.004,000.003,910.004,000.004,000.0041,500
2026-07-234,000.004,010.003,950.004,000.004,000.0033,900
2026-07-224,010.004,010.004,000.004,000.004,000.0010,200
2026-07-214,010.004,020.004,000.004,000.004,000.0050,500
2026-07-203,940.004,010.003,900.004,000.004,000.0085,200
2026-07-173,840.003,880.003,840.003,860.003,860.0045,700
2026-07-163,850.003,860.003,810.003,840.003,840.0037,600
2026-07-153,760.003,850.003,760.003,800.003,800.0033,300
2026-07-143,700.003,780.003,700.003,760.003,760.005,300
2026-07-133,520.003,740.003,520.003,740.003,740.0022,800
2026-07-103,750.003,770.003,720.003,740.003,740.0027,000
2026-07-093,730.003,750.003,700.003,730.003,730.0044,300
2026-07-083,700.003,730.003,690.003,730.003,730.0060,400
2026-07-073,690.003,700.003,600.003,690.003,690.0020,100
2026-07-063,700.003,750.003,630.003,690.003,690.0013,900
2026-07-033,690.003,720.003,690.003,720.003,720.0018,100
2026-07-023,660.003,680.003,600.003,670.003,670.0015,500
2026-07-013,600.003,690.003,530.003,660.003,660.0026,700
2026-06-303,670.003,670.003,580.003,600.003,600.0010,300
2026-06-293,580.003,690.003,520.003,670.003,670.0042,100
2026-06-263,640.003,660.003,590.003,590.003,590.008,300
2026-06-253,520.003,640.003,520.003,640.003,640.0021,400
2026-06-243,630.003,660.003,570.003,570.003,570.0026,100
2026-06-233,590.003,650.003,590.003,640.003,640.004,300
2026-06-223,640.003,700.003,450.003,550.003,550.0028,600
2026-06-193,570.003,750.003,500.003,630.003,630.005,800
2026-06-183,680.003,680.003,460.003,570.003,570.0029,100
2026-06-173,720.003,770.003,640.003,670.003,670.0096,200
2026-06-163,690.003,690.003,690.003,690.003,690.000
2026-06-153,600.003,700.003,600.003,690.003,690.0039,300
2026-06-123,420.003,590.003,390.003,500.003,500.0090,000
2026-06-113,600.003,650.003,420.003,420.003,420.0065,900
2026-06-103,610.003,710.003,580.003,620.003,620.00124,600
2026-06-093,520.003,680.003,420.003,610.003,610.0095,900
2026-06-083,700.003,700.003,290.003,580.003,580.0076,800
2026-06-053,880.004,040.003,840.003,860.003,585.00313,000
2026-06-043,990.004,000.003,800.003,880.003,603.58101,400
2026-06-033,990.004,030.003,880.003,900.003,622.1575,800
2026-06-023,950.004,020.003,950.003,980.003,696.4538,700
2026-06-013,900.003,900.003,900.003,900.003,622.150
2026-05-294,100.004,100.003,900.003,900.003,622.1546,000
2026-05-284,010.004,010.004,010.004,010.003,724.310
2026-05-274,010.004,010.004,010.004,010.003,724.310
2026-05-264,140.004,140.004,000.004,010.003,724.319,500
2026-05-254,050.004,180.003,950.004,010.003,724.3193,400
2026-05-223,900.004,170.003,830.004,040.003,752.1820,600
2026-05-213,900.004,190.003,900.003,980.003,696.4533,100
2026-05-203,930.004,030.003,900.003,900.003,622.1523,800
2026-05-194,060.004,060.003,910.003,930.003,650.0170,500
2026-05-184,170.004,200.004,080.004,130.003,835.7657,300
2026-05-154,170.004,170.004,170.004,170.003,872.910
2026-05-144,170.004,170.004,170.004,170.003,872.910
2026-05-133,950.004,250.003,900.004,170.003,872.9181,800
2026-05-124,280.004,280.004,020.004,020.003,733.6084,700
2026-05-114,250.004,380.004,250.004,280.003,975.0861,200
2026-05-084,280.004,350.004,190.004,270.003,965.79100,400
2026-05-074,190.004,300.003,980.004,280.003,975.08203,600
2026-05-064,310.004,310.004,100.004,160.003,863.6345,700
2026-05-054,430.004,430.004,300.004,380.004,067.9550,100
2026-05-044,230.004,500.004,230.004,380.004,067.95283,500
← NewerPage 2 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.