Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← MERK.JK stock page

Merck Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-163,700.003,700.003,410.003,420.003,420.0035,000
2026-10-153,700.003,720.003,660.003,700.003,700.003,500
2026-10-143,730.003,730.003,700.003,720.003,720.006,000
2026-10-133,670.003,740.003,660.003,730.003,730.002,500
2026-10-123,750.003,750.003,640.003,690.003,690.0012,300
2026-10-093,790.003,790.003,750.003,750.003,750.006,000
2026-10-083,700.003,790.003,680.003,790.003,790.001,600
2026-10-073,690.003,720.003,690.003,700.003,700.001,100
2026-10-063,780.003,780.003,650.003,740.003,740.003,200
2026-10-053,670.003,790.003,550.003,700.003,700.0015,800
2026-10-023,780.003,780.003,550.003,550.003,550.0022,900
2026-10-013,690.003,690.003,660.003,670.003,670.0014,900
2026-09-303,690.003,690.003,670.003,690.003,690.0050,200
2026-09-293,790.003,790.003,610.003,690.003,690.0059,400
2026-09-283,830.003,900.003,700.003,790.003,790.0092,200
2026-09-253,840.003,850.003,810.003,830.003,830.0028,800
2026-09-243,900.003,900.003,840.003,850.003,850.003,100
2026-09-233,940.003,940.003,830.003,840.003,840.004,300
2026-09-223,850.003,880.003,820.003,820.003,820.0039,700
2026-09-213,910.003,910.003,900.003,900.003,900.0016,600
2026-09-183,910.003,930.003,900.003,900.003,900.0018,200
2026-09-173,920.003,940.003,900.003,910.003,910.0011,500
2026-09-163,940.003,950.003,920.003,920.003,920.0021,700
2026-09-153,910.003,930.003,870.003,930.003,930.0012,400
2026-09-143,900.003,930.003,890.003,910.003,910.0013,800
2026-09-113,900.003,920.003,850.003,900.003,900.0063,000
2026-09-103,890.003,940.003,880.003,920.003,920.0019,900
2026-09-093,910.003,910.003,860.003,890.003,890.00110,300
2026-09-083,930.003,930.003,850.003,880.003,880.0025,600
2026-09-073,910.003,930.003,870.003,880.003,880.0046,300
2026-09-043,880.003,910.003,860.003,860.003,860.007,200
2026-09-033,870.003,920.003,870.003,880.003,880.0085,200
2026-09-023,910.003,910.003,870.003,870.003,870.008,000
2026-09-013,860.003,920.003,840.003,870.003,870.0052,800
2026-08-313,900.003,930.003,820.003,860.003,860.00110,500
2026-08-283,920.003,930.003,850.003,900.003,900.0020,900
2026-08-274,000.004,000.003,890.003,920.003,920.0059,000
2026-08-263,940.003,950.003,860.003,920.003,920.0017,400
2026-08-253,940.003,940.003,940.003,940.003,940.000
2026-08-243,950.004,000.003,850.003,940.003,940.0014,800
2026-08-214,000.004,000.003,910.003,950.003,950.0027,900
2026-08-203,940.004,010.003,920.003,980.003,980.0079,600
2026-08-193,940.003,940.003,890.003,920.003,920.008,500
2026-08-183,960.003,960.003,890.003,940.003,940.0011,700
2026-08-173,890.003,890.003,890.003,890.003,890.000
2026-08-143,930.003,930.003,880.003,890.003,890.0029,100
2026-08-133,930.003,930.003,900.003,910.003,910.0028,400
2026-08-123,990.004,000.003,960.004,000.004,000.002,600
2026-08-114,020.004,020.003,940.003,990.003,990.0079,400
2026-08-103,960.004,010.003,960.003,990.003,990.0026,300
2026-08-073,990.004,000.003,920.003,960.003,960.0019,700
2026-08-063,920.004,000.003,900.003,930.003,930.0063,500
2026-08-053,900.003,970.003,900.003,900.003,900.0013,900
2026-08-043,950.003,990.003,890.003,900.003,900.0031,900
2026-08-033,800.003,930.003,800.003,930.003,930.0061,300
2026-07-313,950.004,020.003,700.003,800.003,800.00488,500
2026-07-303,890.003,990.003,890.003,940.003,940.0016,700
2026-07-293,940.003,950.003,890.003,900.003,900.005,400
2026-07-284,030.004,030.003,910.003,920.003,920.0028,700
2026-07-274,000.004,030.003,910.004,020.004,020.0033,400
Page 1 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.