Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MERK.JK stock page

Merck Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-044,230.004,500.004,230.004,380.004,067.95283,500
2026-05-014,200.004,200.004,200.004,200.003,900.780
2026-04-304,310.004,310.004,010.004,200.003,900.78380,100
2026-04-294,150.004,380.004,150.004,300.003,993.65338,400
2026-04-283,840.004,150.003,840.004,130.003,835.76635,800
2026-04-273,720.003,850.003,650.003,840.003,566.4269,000
2026-04-243,740.003,750.003,670.003,720.003,454.9769,100
2026-04-233,620.003,750.003,620.003,740.003,473.5536,100
2026-04-223,630.003,700.003,600.003,650.003,389.9628,400
2026-04-213,620.003,700.003,610.003,640.003,380.6767,000
2026-04-203,650.003,650.003,620.003,620.003,362.1028,700
2026-04-173,650.003,650.003,610.003,620.003,362.1043,900
2026-04-163,610.003,660.003,610.003,650.003,389.9632,700
2026-04-153,620.003,680.003,520.003,630.003,371.3976,100
2026-04-143,570.003,660.003,540.003,600.003,343.52163,800
2026-04-133,500.003,580.003,470.003,570.003,315.6635,600
2026-04-103,440.003,550.003,430.003,550.003,297.0962,000
2026-04-093,360.003,500.003,360.003,450.003,204.2117,000
2026-04-083,360.003,500.003,360.003,360.003,120.6272,100
2026-04-073,370.003,450.003,360.003,360.003,120.6239,400
2026-04-063,390.003,390.003,330.003,360.003,120.6247,800
2026-04-023,460.003,490.003,320.003,400.003,157.77119,000
2026-04-013,200.003,600.003,200.003,500.003,250.65457,900
2026-03-313,030.003,150.003,000.003,070.002,851.2813,300
2026-03-303,070.003,070.003,000.003,020.002,804.847,400
2026-03-273,080.003,090.003,030.003,070.002,851.2825,200
2026-03-263,110.003,110.003,010.003,080.002,860.573,900
2026-03-253,030.003,110.003,000.003,110.002,888.4314,700
2026-03-173,070.003,070.003,040.003,040.002,823.428,800
2026-03-163,070.003,070.003,000.003,070.002,851.289,900
2026-03-133,100.003,100.003,010.003,070.002,851.2811,900
2026-03-123,050.003,110.003,000.003,110.002,888.4316,700
2026-03-113,110.003,110.003,070.003,080.002,860.572,400
2026-03-103,080.003,110.003,060.003,110.002,888.4310,200
2026-03-093,090.003,090.003,030.003,080.002,860.5727,200
2026-03-063,150.003,150.003,060.003,090.002,869.863,400
2026-03-053,150.003,160.003,090.003,150.002,925.588,900
2026-03-043,190.003,200.003,060.003,090.002,869.868,300
2026-03-033,150.003,200.003,110.003,200.002,972.0257,400
2026-03-023,150.003,150.003,120.003,150.002,925.588,700
2026-02-273,180.003,190.003,150.003,150.002,925.582,200
2026-02-263,200.003,200.003,130.003,130.002,907.014,700
2026-02-253,150.003,200.003,150.003,190.002,962.732,900
2026-02-243,200.003,200.003,140.003,190.002,962.735,100
2026-02-233,170.003,200.003,150.003,200.002,972.0247,700
2026-02-203,180.003,180.003,140.003,170.002,944.167,900
2026-02-193,190.003,190.003,130.003,170.002,944.163,900
2026-02-183,200.003,200.003,070.003,180.002,953.4518,300
2026-02-133,150.003,200.003,130.003,200.002,972.0211,800
2026-02-123,200.003,200.003,160.003,200.002,972.024,300
2026-02-113,170.003,170.003,120.003,170.002,944.163,900
2026-02-103,180.003,200.003,110.003,170.002,944.1610,600
2026-02-093,180.003,200.003,100.003,180.002,953.4512,800
2026-02-063,240.003,240.003,150.003,180.002,953.454,000
2026-02-053,210.003,220.003,180.003,210.002,981.3122,600
2026-02-043,200.003,220.003,100.003,210.002,981.3121,100
2026-02-033,200.003,200.003,000.003,200.002,972.0230,700
2026-02-023,150.003,250.003,060.003,200.002,972.0230,600
2026-01-303,200.003,200.003,130.003,150.002,925.5812,200
2026-01-293,080.003,180.002,820.003,100.002,879.1597,500
← NewerPage 3 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.