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
2025-02-043,490.003,500.003,480.003,500.003,083.192,600
2025-02-033,480.003,530.003,480.003,530.003,109.622,400
2025-01-313,460.003,520.003,460.003,510.003,092.00600
2025-01-303,500.003,600.003,420.003,480.003,065.574,500
2025-01-243,520.003,520.003,510.003,510.003,092.001,200
2025-01-233,550.003,550.003,510.003,530.003,109.623,900
2025-01-223,520.003,540.003,520.003,540.003,118.431,200
2025-01-213,540.003,540.003,500.003,540.003,118.436,600
2025-01-203,510.003,600.003,510.003,550.003,127.243,000
2025-01-173,500.003,650.003,500.003,650.003,215.3311,600
2025-01-163,500.003,540.003,500.003,500.003,083.191,800
2025-01-153,510.003,590.003,460.003,500.003,083.1915,400
2025-01-143,560.003,560.003,420.003,470.003,056.764,400
2025-01-133,560.003,650.003,400.003,550.003,127.2417,100
2025-01-103,540.003,580.003,500.003,500.003,083.193,900
2025-01-093,500.003,540.003,500.003,540.003,118.43200
2025-01-083,500.003,540.003,450.003,520.003,100.813,500
2025-01-073,500.003,550.003,500.003,510.003,092.00700
2025-01-063,560.003,580.003,500.003,520.003,100.8145,000
2025-01-033,580.003,600.003,530.003,530.003,109.622,300
2025-01-023,590.003,600.003,510.003,580.003,153.667,500
2024-12-303,600.003,600.003,510.003,600.003,171.284,700
2024-12-273,600.003,620.003,500.003,620.003,188.901,200
2024-12-243,600.003,600.003,500.003,600.003,171.282,500
2024-12-233,580.003,580.003,450.003,570.003,144.8513,300
2024-12-203,460.003,580.003,460.003,580.003,153.664,000
2024-12-193,580.003,580.003,450.003,580.003,153.666,700
2024-12-183,490.003,590.003,490.003,580.003,153.6616,000
2024-12-173,580.003,590.003,500.003,590.003,162.479,800
2024-12-163,590.003,600.003,510.003,580.003,153.667,100
2024-12-133,570.003,590.003,570.003,590.003,162.471,600
2024-12-123,640.003,640.003,570.003,570.003,144.852,900
2024-12-113,480.003,900.003,460.003,570.003,144.8573,100
2024-12-103,480.003,480.003,460.003,470.003,056.765,800
2024-12-093,480.003,480.003,450.003,460.003,047.958,000
2024-12-063,460.003,480.003,450.003,460.003,047.954,500
2024-12-053,460.003,480.003,390.003,480.003,065.578,200
2024-12-043,470.003,480.003,450.003,480.003,065.573,100
2024-12-033,410.003,470.003,400.003,470.003,056.763,100
2024-12-023,410.003,460.003,390.003,400.002,995.1023,500
2024-11-293,480.003,490.003,420.003,430.003,021.533,100
2024-11-283,450.003,450.003,420.003,420.003,012.722,000
2024-11-263,450.003,450.003,420.003,450.003,039.145,300
2024-11-253,470.003,470.003,430.003,450.003,039.1444,200
2024-11-223,420.003,460.003,410.003,460.003,047.952,600
2024-11-213,490.003,490.003,400.003,410.003,003.9133,400
2024-11-203,470.003,500.003,450.003,450.003,039.1416,900
2024-11-193,480.003,500.003,450.003,480.003,065.575,900
2024-11-183,500.003,690.003,450.003,480.003,065.576,000
2024-11-153,480.003,500.003,480.003,500.003,083.192,600
2024-11-143,490.003,500.003,450.003,460.003,047.9513,500
2024-11-133,490.003,500.003,490.003,490.003,074.385,300
2024-11-123,490.003,500.003,480.003,480.003,065.5720,900
2024-11-113,500.003,610.003,490.003,490.003,074.3812,000
2024-11-083,600.003,640.003,480.003,500.003,083.1940,500
2024-11-073,600.003,630.003,580.003,610.003,180.099,200
2024-11-063,630.003,660.003,580.003,620.003,188.9022,900
2024-11-053,680.003,680.003,630.003,630.003,197.7120,900
2024-11-043,680.003,680.003,670.003,680.003,241.7511,800
2024-11-013,700.003,710.003,680.003,680.003,241.7512,700
← NewerPage 8 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.