Merck Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 4,190.00 | 4,300.00 | 3,980.00 | 4,280.00 | 3,975.08 | 203,600 |
| 2026-05-06 | 4,310.00 | 4,310.00 | 4,100.00 | 4,160.00 | 3,863.63 | 45,700 |
| 2026-05-05 | 4,430.00 | 4,430.00 | 4,300.00 | 4,380.00 | 4,067.95 | 50,100 |
| 2026-05-04 | 4,230.00 | 4,500.00 | 4,230.00 | 4,380.00 | 4,067.95 | 283,500 |
| 2026-05-01 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 3,900.78 | 0 |
| 2026-04-30 | 4,310.00 | 4,310.00 | 4,010.00 | 4,200.00 | 3,900.78 | 380,100 |
| 2026-04-29 | 4,150.00 | 4,380.00 | 4,150.00 | 4,300.00 | 3,993.65 | 338,400 |
| 2026-04-28 | 3,840.00 | 4,150.00 | 3,840.00 | 4,130.00 | 3,835.76 | 635,800 |
| 2026-04-27 | 3,720.00 | 3,850.00 | 3,650.00 | 3,840.00 | 3,566.42 | 69,000 |
| 2026-04-24 | 3,740.00 | 3,750.00 | 3,670.00 | 3,720.00 | 3,454.97 | 69,100 |
| 2026-04-23 | 3,620.00 | 3,750.00 | 3,620.00 | 3,740.00 | 3,473.55 | 36,100 |
← NewerPage 3 of 3 · 131 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-08 | 275.0000 IDR |
| 2025-06-25 | 170.0000 IDR |
| 2024-06-07 | 320.0000 IDR |
| 2023-05-22 | 320.0000 IDR |
| 2022-06-07 | 240.0000 IDR |
| 2021-06-25 | 122.0000 IDR |
| 2020-08-10 | 130.0000 IDR |
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.