Merck Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 3,480.00 | 3,500.00 | 3,450.00 | 3,480.00 | 2,501.56 | 152,600 |
| 2021-11-09 | 3,520.00 | 3,520.00 | 3,480.00 | 3,500.00 | 2,515.94 | 99,700 |
| 2021-11-08 | 3,550.00 | 3,600.00 | 3,520.00 | 3,530.00 | 2,537.51 | 126,300 |
| 2021-11-05 | 3,500.00 | 3,600.00 | 3,500.00 | 3,540.00 | 2,544.69 | 788,700 |
| 2021-11-04 | 3,460.00 | 3,500.00 | 3,460.00 | 3,470.00 | 2,494.38 | 20,200 |
| 2021-11-03 | 3,450.00 | 3,450.00 | 3,410.00 | 3,450.00 | 2,480.00 | 54,300 |
| 2021-11-02 | 3,470.00 | 3,470.00 | 3,450.00 | 3,450.00 | 2,480.00 | 92,800 |
| 2021-11-01 | 3,510.00 | 3,510.00 | 3,440.00 | 3,470.00 | 2,494.38 | 158,300 |
| 2021-10-29 | 3,490.00 | 3,490.00 | 3,460.00 | 3,480.00 | 2,501.56 | 88,300 |
| 2021-10-28 | 3,530.00 | 3,540.00 | 3,480.00 | 3,490.00 | 2,508.75 | 39,100 |
| 2021-10-27 | 3,530.00 | 3,530.00 | 3,500.00 | 3,530.00 | 2,537.51 | 83,600 |
| 2021-10-26 | 3,490.00 | 3,550.00 | 3,490.00 | 3,530.00 | 2,537.51 | 173,800 |
| 2021-10-25 | 3,500.00 | 3,500.00 | 3,490.00 | 3,500.00 | 2,515.94 | 240,800 |
| 2021-10-22 | 3,490.00 | 3,500.00 | 3,470.00 | 3,490.00 | 2,508.75 | 46,100 |
| 2021-10-21 | 3,470.00 | 3,540.00 | 3,470.00 | 3,490.00 | 2,508.75 | 126,900 |
← NewerPage 21 of 21 · 1,215 trading days
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.