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
2026-01-283,270.003,270.003,050.003,070.002,851.2835,900
2026-01-273,300.003,300.003,200.003,270.003,037.0312,100
2026-01-263,250.003,300.003,240.003,300.003,064.9012,700
2026-01-233,260.003,280.003,240.003,240.003,009.1720,100
2026-01-223,320.003,320.003,250.003,260.003,027.7510,000
2026-01-213,330.003,330.003,250.003,320.003,083.4721,500
2026-01-203,320.003,330.003,280.003,330.003,092.7627,000
2026-01-193,340.003,340.003,300.003,320.003,083.474,700
2026-01-163,340.003,340.003,340.003,340.003,102.050
2026-01-153,340.003,340.003,290.003,340.003,102.057,400
2026-01-143,300.003,340.003,290.003,340.003,102.055,700
2026-01-133,330.003,330.003,290.003,300.003,064.906,100
2026-01-123,340.003,350.003,300.003,320.003,083.4752,300
2026-01-093,350.003,350.003,330.003,330.003,092.7619,600
2026-01-083,360.003,390.003,330.003,360.003,120.6211,700
2026-01-073,320.003,400.003,320.003,360.003,120.6215,300
2026-01-063,320.003,360.003,320.003,350.003,111.3327,500
2026-01-053,350.003,360.003,300.003,320.003,083.4734,100
2026-01-023,350.003,350.003,270.003,290.003,055.6114,600
2026-01-013,350.003,350.003,350.003,350.003,111.330
2025-12-313,350.003,350.003,350.003,350.003,111.330
2025-12-303,360.003,360.003,250.003,350.003,111.3332,500
2025-12-293,340.003,380.003,340.003,360.003,120.6240,300
2025-12-263,300.003,300.003,300.003,300.003,064.900
2025-12-253,300.003,300.003,300.003,300.003,064.900
2025-12-243,290.003,310.003,240.003,300.003,064.9021,000
2025-12-233,280.003,290.003,280.003,290.003,055.618,900
2025-12-223,280.003,290.003,250.003,280.003,046.3214,400
2025-12-193,300.003,300.003,290.003,290.003,055.6126,000
2025-12-183,400.003,400.003,250.003,290.003,055.6181,800
2025-12-173,300.003,300.003,270.003,300.003,064.9053,400
2025-12-163,310.003,320.003,200.003,270.003,037.0332,600
2025-12-153,240.003,340.003,240.003,300.003,064.90128,600
2025-12-123,220.003,250.003,200.003,240.003,009.1756,300
2025-12-113,290.003,290.003,130.003,140.002,916.3034,800
2025-12-103,230.003,350.003,200.003,220.002,990.601,056,600
2025-12-093,230.003,230.003,200.003,220.002,990.604,300
2025-12-083,210.003,230.003,200.003,230.002,999.8823,000
2025-12-053,210.003,210.003,190.003,210.002,981.3122,300
2025-12-043,200.003,210.003,180.003,200.002,972.0285,700
2025-12-033,160.003,190.003,160.003,190.002,962.7350,000
2025-12-023,170.003,190.003,110.003,150.002,925.5859,900
2025-12-013,170.003,180.003,160.003,180.002,953.4586,100
2025-11-283,170.003,170.003,160.003,170.002,944.1678,300
2025-11-273,130.003,160.003,110.003,160.002,934.8752,000
2025-11-263,130.003,140.003,090.003,140.002,916.30183,700
2025-11-253,090.003,160.003,090.003,100.002,879.1538,000
2025-11-243,110.003,130.003,060.003,080.002,860.5750,200
2025-11-213,110.003,150.003,040.003,040.002,823.4241,800
2025-11-203,100.003,110.003,060.003,100.002,879.1558,200
2025-11-193,100.003,100.003,050.003,100.002,879.155,000
2025-11-183,080.003,160.003,060.003,100.002,879.1511,200
2025-11-173,050.003,090.003,050.003,080.002,860.5733,200
2025-11-143,060.003,100.003,060.003,090.002,869.8615,000
2025-11-133,090.003,150.003,080.003,080.002,860.5735,700
2025-11-123,110.003,110.003,080.003,090.002,869.8633,200
2025-11-113,110.003,120.003,100.003,110.002,888.4341,800
2025-11-103,100.003,110.003,040.003,110.002,888.4390,800
2025-11-073,100.003,120.003,060.003,100.002,879.15131,700
2025-11-063,080.003,110.003,060.003,100.002,879.1553,000
← NewerPage 4 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.