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
2024-10-313,690.003,710.003,690.003,710.003,268.181,500
2024-10-303,690.003,700.003,690.003,700.003,259.376,800
2024-10-293,700.003,710.003,690.003,690.003,250.567,000
2024-10-283,700.003,710.003,680.003,700.003,259.3710,900
2024-10-253,740.003,740.003,690.003,700.003,259.3728,300
2024-10-243,730.003,750.003,720.003,720.003,276.995,000
2024-10-233,720.003,750.003,710.003,750.003,303.424,800
2024-10-223,730.003,770.003,700.003,720.003,276.9917,300
2024-10-213,790.003,790.003,700.003,730.003,285.8015,800
2024-10-183,740.003,790.003,700.003,790.003,338.6536,000
2024-10-173,720.003,740.003,720.003,730.003,285.805,400
2024-10-163,730.003,730.003,680.003,720.003,276.9929,800
2024-10-153,720.003,720.003,710.003,720.003,276.993,200
2024-10-143,710.003,740.003,700.003,720.003,276.994,500
2024-10-113,720.003,720.003,710.003,710.003,268.187,200
2024-10-103,750.003,750.003,710.003,720.003,276.995,900
2024-10-093,720.003,730.003,710.003,730.003,285.802,500
2024-10-083,730.003,760.003,700.003,720.003,276.995,600
2024-10-073,730.003,730.003,730.003,730.003,285.801,200
2024-10-043,740.003,740.003,670.003,730.003,285.8027,700
2024-10-033,700.003,760.003,700.003,740.003,294.6118,300
2024-10-023,740.003,760.003,700.003,760.003,312.237,500
2024-10-013,730.003,740.003,720.003,740.003,294.619,800
2024-09-303,760.003,770.003,710.003,740.003,294.619,600
2024-09-273,770.003,770.003,700.003,760.003,312.2327,700
2024-09-263,730.003,780.003,730.003,770.003,321.042,000
2024-09-253,750.003,800.003,730.003,760.003,312.2312,200
2024-09-243,730.003,750.003,710.003,740.003,294.6113,600
2024-09-233,760.003,760.003,700.003,730.003,285.8084,000
2024-09-203,750.003,810.003,710.003,750.003,303.4230,000
2024-09-193,770.003,800.003,740.003,750.003,303.4290,000
2024-09-183,820.003,820.003,760.003,770.003,321.0437,800
2024-09-173,800.003,820.003,780.003,800.003,347.4610,800
2024-09-133,830.003,830.003,800.003,820.003,365.0825,800
2024-09-123,830.003,830.003,790.003,830.003,373.8930,400
2024-09-113,830.003,830.003,800.003,830.003,373.8943,500
2024-09-103,820.003,820.003,800.003,820.003,365.0818,100
2024-09-093,820.003,830.003,790.003,820.003,365.085,100
2024-09-063,820.003,830.003,790.003,820.003,365.088,000
2024-09-053,810.003,830.003,800.003,820.003,365.0825,000
2024-09-043,790.003,830.003,780.003,810.003,356.2710,800
2024-09-033,820.003,850.003,780.003,780.003,329.8523,100
2024-09-023,810.003,840.003,790.003,820.003,365.0825,900
2024-08-303,830.003,850.003,800.003,840.003,382.7042,000
2024-08-293,830.003,840.003,820.003,830.003,373.898,900
2024-08-283,840.003,840.003,800.003,830.003,373.8928,500
2024-08-273,840.003,850.003,810.003,830.003,373.8917,600
2024-08-263,840.003,850.003,810.003,840.003,382.7010,200
2024-08-233,830.003,850.003,830.003,830.003,373.894,200
2024-08-223,820.003,850.003,810.003,830.003,373.8911,900
2024-08-213,840.003,840.003,810.003,820.003,365.0840,400
2024-08-203,820.003,850.003,800.003,850.003,391.5118,900
2024-08-193,830.003,830.003,810.003,820.003,365.0811,800
2024-08-163,830.003,840.003,830.003,830.003,373.8918,800
2024-08-153,810.003,830.003,810.003,830.003,373.894,500
2024-08-143,830.003,840.003,810.003,810.003,356.2716,100
2024-08-133,830.003,830.003,800.003,820.003,365.089,800
2024-08-123,820.003,840.003,820.003,830.003,373.8938,600
2024-08-093,830.003,830.003,820.003,820.003,365.083,600
2024-08-083,820.003,840.003,790.003,790.003,338.6513,600
← NewerPage 9 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.