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
2025-08-132,810.002,850.002,770.002,810.002,609.81109,800
2025-08-122,800.002,840.002,780.002,810.002,609.8146,600
2025-08-112,840.002,850.002,800.002,800.002,600.5249,300
2025-08-082,840.002,890.002,840.002,850.002,646.967,600
2025-08-072,870.002,870.002,800.002,840.002,637.6734,400
2025-08-062,900.002,900.002,840.002,880.002,674.8258,600
2025-08-052,900.002,900.002,890.002,890.002,684.1120,200
2025-08-042,910.002,910.002,890.002,900.002,693.3916,600
2025-08-012,890.002,910.002,890.002,910.002,702.686,300
2025-07-312,900.002,900.002,880.002,890.002,684.1117,400
2025-07-302,910.002,910.002,880.002,890.002,684.1149,000
2025-07-292,900.002,930.002,900.002,910.002,702.6852,600
2025-07-282,930.002,940.002,900.002,910.002,702.6820,300
2025-07-252,930.002,930.002,900.002,900.002,693.3928,800
2025-07-242,950.002,950.002,900.002,900.002,693.3932,800
2025-07-232,930.002,960.002,910.002,920.002,711.9733,500
2025-07-222,940.002,940.002,880.002,910.002,702.6852,900
2025-07-212,930.002,950.002,910.002,940.002,730.5421,000
2025-07-182,930.002,940.002,900.002,930.002,721.2671,000
2025-07-172,930.002,950.002,910.002,930.002,721.2626,300
2025-07-162,920.002,940.002,910.002,920.002,711.9715,300
2025-07-152,930.002,940.002,900.002,920.002,711.9729,400
2025-07-142,930.002,970.002,900.002,900.002,693.3929,300
2025-07-113,000.003,010.002,900.002,920.002,711.97246,500
2025-07-102,990.003,000.002,900.003,000.002,786.27105,100
2025-07-092,990.002,990.002,900.002,980.002,767.6991,500
2025-07-083,010.003,010.002,980.002,990.002,776.987,700
2025-07-072,990.002,990.002,960.002,960.002,749.1216,700
2025-07-043,000.003,050.002,980.002,990.002,776.989,200
2025-07-033,010.003,100.002,990.003,000.002,786.2716,100
2025-07-023,010.003,010.002,970.002,970.002,758.4121,300
2025-07-013,010.003,010.002,960.002,960.002,749.1232,800
2025-06-303,020.003,030.002,900.003,010.002,795.56101,000
2025-06-263,110.003,110.002,980.003,020.002,804.84115,800
2025-06-253,150.003,150.003,090.003,110.002,888.4382,600
2025-06-243,290.003,400.003,220.003,300.002,907.01430,400
2025-06-233,430.003,440.003,290.003,350.002,951.05198,200
2025-06-203,460.003,460.003,370.003,430.003,021.5378,600
2025-06-193,510.003,550.003,380.003,380.002,977.4892,400
2025-06-183,510.003,510.003,490.003,490.003,074.3811,700
2025-06-173,550.003,550.003,490.003,500.003,083.1938,400
2025-06-163,610.003,630.003,510.003,550.003,127.2453,400
2025-06-133,600.003,650.003,600.003,610.003,180.0934,900
2025-06-123,610.003,650.003,610.003,610.003,180.094,500
2025-06-113,600.003,660.003,600.003,610.003,180.0917,700
2025-06-103,610.003,640.003,590.003,600.003,171.2851,500
2025-06-053,640.003,640.003,590.003,640.003,206.526,400
2025-06-043,630.003,650.003,500.003,650.003,215.3314,000
2025-06-033,600.003,640.003,590.003,630.003,197.714,700
2025-06-023,620.003,640.003,590.003,610.003,180.0924,000
2025-05-283,630.003,630.003,600.003,620.003,188.903,600
2025-05-273,630.003,640.003,590.003,620.003,188.9024,100
2025-05-263,620.003,630.003,600.003,610.003,180.093,100
2025-05-233,610.003,620.003,600.003,600.003,171.2820,200
2025-05-223,600.003,620.003,600.003,600.003,171.283,600
2025-05-213,600.003,600.003,570.003,600.003,171.282,600
2025-05-203,620.003,620.003,580.003,600.003,171.2854,700
2025-05-193,610.003,620.003,580.003,610.003,180.0915,000
2025-05-163,610.003,610.003,590.003,610.003,180.099,000
2025-05-153,600.003,610.003,560.003,610.003,180.099,400
← NewerPage 6 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.