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
2025-11-053,030.003,080.003,020.003,060.002,841.9943,700
2025-11-043,110.003,110.002,960.003,030.002,814.13109,000
2025-11-033,070.003,200.003,070.003,110.002,888.43539,600
2025-10-312,870.002,870.002,800.002,860.002,656.2419,000
2025-10-302,870.002,870.002,800.002,870.002,665.5376,000
2025-10-292,840.002,890.002,820.002,870.002,665.5323,700
2025-10-282,870.002,870.002,810.002,810.002,609.8147,000
2025-10-272,920.002,920.002,850.002,870.002,665.5334,800
2025-10-242,850.002,900.002,830.002,860.002,656.2419,800
2025-10-232,840.002,870.002,820.002,850.002,646.9636,300
2025-10-222,820.002,850.002,810.002,810.002,609.8126,700
2025-10-212,800.002,840.002,760.002,810.002,609.8124,500
2025-10-202,800.002,800.002,790.002,800.002,600.5212,200
2025-10-172,890.002,890.002,800.002,800.002,600.5214,500
2025-10-162,830.002,840.002,790.002,840.002,637.6742,400
2025-10-152,820.002,830.002,800.002,820.002,619.096,800
2025-10-142,830.002,850.002,800.002,840.002,637.6747,600
2025-10-132,810.002,840.002,800.002,830.002,628.385,000
2025-10-102,820.002,820.002,780.002,810.002,609.8134,100
2025-10-092,800.002,870.002,750.002,790.002,591.2318,300
2025-10-082,820.002,820.002,790.002,800.002,600.5225,700
2025-10-072,860.002,860.002,820.002,820.002,619.094,300
2025-10-062,840.002,870.002,820.002,860.002,656.2415,000
2025-10-032,820.002,840.002,790.002,840.002,637.678,100
2025-10-022,830.002,830.002,810.002,820.002,619.096,300
2025-10-012,860.002,860.002,800.002,830.002,628.386,300
2025-09-302,880.002,880.002,780.002,860.002,656.2413,800
2025-09-292,860.002,880.002,720.002,880.002,674.8245,600
2025-09-262,860.002,880.002,850.002,860.002,656.2414,300
2025-09-252,830.002,910.002,830.002,860.002,656.2454,300
2025-09-242,830.002,830.002,800.002,830.002,628.3829,300
2025-09-232,800.002,840.002,800.002,840.002,637.6716,000
2025-09-222,800.002,820.002,750.002,800.002,600.5225,000
2025-09-192,810.002,810.002,790.002,800.002,600.529,100
2025-09-182,800.002,800.002,780.002,790.002,591.2321,300
2025-09-172,800.002,820.002,790.002,800.002,600.5213,900
2025-09-162,810.002,830.002,800.002,800.002,600.5232,000
2025-09-152,810.002,810.002,790.002,810.002,609.8112,700
2025-09-122,810.002,830.002,800.002,810.002,609.813,600
2025-09-112,800.002,840.002,790.002,810.002,609.8111,100
2025-09-102,810.002,810.002,800.002,800.002,600.5223,200
2025-09-092,820.002,820.002,770.002,810.002,609.8119,600
2025-09-082,820.002,840.002,800.002,820.002,619.0911,800
2025-09-052,800.002,800.002,800.002,800.002,600.520
2025-09-042,830.002,830.002,800.002,800.002,600.527,400
2025-09-032,810.002,830.002,790.002,790.002,591.2312,600
2025-09-022,810.002,820.002,810.002,810.002,609.8110,700
2025-09-012,780.002,820.002,780.002,810.002,609.81309,700
2025-08-292,820.002,820.002,790.002,800.002,600.5220,700
2025-08-282,810.002,840.002,800.002,830.002,628.389,100
2025-08-272,820.002,820.002,800.002,810.002,609.8118,100
2025-08-262,800.002,890.002,800.002,820.002,619.0914,600
2025-08-252,810.002,820.002,800.002,820.002,619.0912,100
2025-08-222,800.002,810.002,790.002,800.002,600.5210,600
2025-08-212,800.002,810.002,790.002,800.002,600.529,300
2025-08-202,800.002,810.002,790.002,800.002,600.526,400
2025-08-192,800.002,800.002,780.002,790.002,591.2399,000
2025-08-182,790.002,790.002,790.002,790.002,591.230
2025-08-152,810.002,810.002,790.002,790.002,591.2319,100
2025-08-142,800.002,820.002,790.002,810.002,609.8122,500
← NewerPage 5 of 21 · 1,218 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.