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
2025-05-143,570.003,600.003,560.003,600.003,171.285,400
2025-05-093,550.003,560.003,510.003,560.003,136.047,700
2025-05-083,570.003,570.003,520.003,550.003,127.242,400
2025-05-073,580.003,580.003,570.003,570.003,144.852,000
2025-05-063,580.003,580.003,510.003,570.003,144.8556,200
2025-05-053,600.003,600.003,480.003,580.003,153.6613,500
2025-05-023,590.003,590.003,550.003,580.003,153.666,100
2025-04-303,580.003,580.003,550.003,550.003,127.244,900
2025-04-293,550.003,580.003,540.003,580.003,153.665,900
2025-04-283,540.003,550.003,520.003,530.003,109.621,400
2025-04-253,530.003,550.003,510.003,520.003,100.8137,000
2025-04-243,570.003,570.003,510.003,510.003,092.003,300
2025-04-233,510.003,560.003,510.003,560.003,136.047,000
2025-04-223,520.003,550.003,500.003,510.003,092.0013,600
2025-04-213,500.003,520.003,470.003,490.003,074.387,300
2025-04-173,500.003,500.003,500.003,500.003,083.19900
2025-04-163,590.003,590.003,480.003,500.003,083.1950,200
2025-04-153,510.003,650.003,460.003,590.003,162.4723,800
2025-04-143,400.003,490.003,350.003,350.002,951.0519,900
2025-04-113,400.003,410.003,400.003,400.002,995.103,000
2025-04-103,310.003,410.003,300.003,400.002,995.1012,800
2025-04-093,300.003,310.003,220.003,220.002,836.5315,100
2025-04-083,310.003,340.003,170.003,210.002,827.7311,200
2025-03-273,320.003,420.003,300.003,410.003,003.915,000
2025-03-263,290.003,360.003,200.003,320.002,924.639,500
2025-03-253,290.003,290.003,250.003,290.002,898.203,500
2025-03-243,200.003,290.003,180.003,250.002,862.9614,300
2025-03-213,250.003,320.003,170.003,190.002,810.116,900
2025-03-203,300.003,320.003,300.003,310.002,915.824,500
2025-03-193,290.003,300.003,200.003,300.002,907.015,900
2025-03-183,260.003,330.003,260.003,290.002,898.204,600
2025-03-173,330.003,330.003,300.003,330.002,933.442,800
2025-03-143,280.003,380.003,260.003,300.002,907.0113,700
2025-03-133,320.003,330.003,260.003,280.002,889.396,600
2025-03-123,350.003,350.003,350.003,350.002,951.05400
2025-03-113,340.003,340.003,320.003,320.002,924.63700
2025-03-103,380.003,400.003,280.003,350.002,951.053,200
2025-03-073,320.003,380.003,320.003,340.002,942.242,400
2025-03-063,280.003,380.003,280.003,380.002,977.4811,800
2025-03-053,280.003,390.003,250.003,380.002,977.4821,100
2025-03-043,470.003,490.003,080.003,280.002,889.3929,600
2025-03-033,360.003,490.003,360.003,380.002,977.484,200
2025-02-283,420.003,420.003,360.003,360.002,959.8627,700
2025-02-273,410.003,490.003,410.003,410.003,003.912,400
2025-02-263,410.003,440.003,410.003,410.003,003.914,900
2025-02-253,460.003,470.003,410.003,470.003,056.764,000
2025-02-243,490.003,490.003,450.003,460.003,047.953,300
2025-02-213,450.003,490.003,450.003,460.003,047.95900
2025-02-203,490.003,500.003,450.003,450.003,039.145,000
2025-02-193,450.003,550.003,450.003,480.003,065.571,800
2025-02-183,510.003,550.003,480.003,510.003,092.0052,800
2025-02-173,450.003,510.003,450.003,510.003,092.002,500
2025-02-143,470.003,470.003,430.003,450.003,039.147,800
2025-02-133,490.003,490.003,470.003,470.003,056.761,100
2025-02-123,480.003,490.003,450.003,490.003,074.38900
2025-02-113,490.003,490.003,420.003,480.003,065.572,900
2025-02-103,510.003,520.003,430.003,500.003,083.194,100
2025-02-073,480.003,480.003,410.003,460.003,047.9521,600
2025-02-063,520.003,520.003,490.003,500.003,083.191,500
2025-02-053,500.003,500.003,500.003,500.003,083.190
← NewerPage 7 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.