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
2022-02-043,750.003,770.003,740.003,750.002,695.6522,400
2022-02-033,770.003,770.003,730.003,750.002,695.6511,400
2022-02-023,800.003,800.003,770.003,770.002,710.0312,500
2022-01-313,760.003,790.003,750.003,760.002,702.8448,100
2022-01-283,760.003,770.003,730.003,750.002,695.6531,300
2022-01-273,750.003,770.003,750.003,760.002,702.8443,800
2022-01-263,750.003,760.003,740.003,740.002,688.462,700
2022-01-253,780.003,780.003,710.003,730.002,681.2777,400
2022-01-243,820.003,830.003,750.003,790.002,724.4060,000
2022-01-213,810.003,850.003,800.003,820.002,745.9732,100
2022-01-203,860.003,860.003,840.003,850.002,767.5417,500
2022-01-193,850.003,860.003,830.003,840.002,760.3514,900
2022-01-183,890.003,900.003,800.003,850.002,767.5470,500
2022-01-173,900.003,920.003,880.003,890.002,796.2924,000
2022-01-143,880.003,900.003,840.003,880.002,789.1040,000
2022-01-133,850.003,850.003,820.003,840.002,760.3549,900
2022-01-123,890.003,910.003,800.003,850.002,767.5461,700
2022-01-113,910.003,940.003,890.003,910.002,810.6731,900
2022-01-103,900.003,970.003,820.003,910.002,810.67112,700
2022-01-073,870.003,950.003,870.003,920.002,817.85241,900
2022-01-063,790.003,870.003,770.003,870.002,781.91256,600
2022-01-053,750.003,780.003,750.003,780.002,717.2252,200
2022-01-043,700.003,740.003,690.003,740.002,688.4633,900
2022-01-033,700.003,710.003,650.003,690.002,652.5221,500
2021-12-303,690.003,800.003,690.003,690.002,652.52438,700
2021-12-293,690.003,690.003,670.003,680.002,645.3337,100
2021-12-283,650.003,690.003,650.003,680.002,645.3320,800
2021-12-273,670.003,680.003,650.003,650.002,623.7725,300
2021-12-243,670.003,680.003,650.003,670.002,638.1471,600
2021-12-233,660.003,680.003,650.003,670.002,638.1416,500
2021-12-223,680.003,680.003,650.003,650.002,623.7745,200
2021-12-213,660.003,680.003,640.003,660.002,630.9646,600
2021-12-203,670.003,680.003,650.003,660.002,630.9626,100
2021-12-173,700.003,700.003,650.003,680.002,645.33157,400
2021-12-163,680.003,720.003,650.003,700.002,659.71122,600
2021-12-153,660.003,670.003,640.003,650.002,623.7782,300
2021-12-143,680.003,690.003,650.003,650.002,623.7785,500
2021-12-133,650.003,700.003,650.003,670.002,638.1442,900
2021-12-103,650.003,670.003,650.003,650.002,623.77132,900
2021-12-093,650.003,670.003,630.003,650.002,623.77130,100
2021-12-083,670.003,680.003,640.003,650.002,623.7767,200
2021-12-073,680.003,690.003,650.003,650.002,623.7790,600
2021-12-063,670.003,690.003,650.003,670.002,638.14131,600
2021-12-033,670.003,690.003,640.003,650.002,623.7785,800
2021-12-023,590.003,700.003,590.003,670.002,638.1468,300
2021-12-013,660.003,660.003,610.003,610.002,595.01159,200
2021-11-303,600.003,680.003,560.003,660.002,630.96438,400
2021-11-293,540.003,600.003,510.003,530.002,537.51100,200
2021-11-263,590.003,610.003,520.003,530.002,537.51183,200
2021-11-253,600.003,620.003,550.003,590.002,580.6441,100
2021-11-243,630.003,630.003,550.003,590.002,580.6437,100
2021-11-233,640.003,660.003,580.003,580.002,573.45126,700
2021-11-223,500.003,650.003,500.003,630.002,609.39524,600
2021-11-193,500.003,500.003,480.003,500.002,515.9445,100
2021-11-183,500.003,530.003,480.003,500.002,515.9417,700
2021-11-173,520.003,520.003,480.003,500.002,515.94112,400
2021-11-163,500.003,550.003,490.003,530.002,537.5161,700
2021-11-153,470.003,500.003,460.003,490.002,508.7552,600
2021-11-123,490.003,490.003,450.003,470.002,494.38832,100
2021-11-113,470.003,490.003,470.003,470.002,494.3856,200
← NewerPage 20 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.