Merck Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 3,110.00 | 3,120.00 | 3,100.00 | 3,110.00 | 2,888.43 | 41,800 |
| 2025-11-10 | 3,100.00 | 3,110.00 | 3,040.00 | 3,110.00 | 2,888.43 | 90,800 |
| 2025-11-07 | 3,100.00 | 3,120.00 | 3,060.00 | 3,100.00 | 2,879.15 | 131,700 |
| 2025-11-06 | 3,080.00 | 3,110.00 | 3,060.00 | 3,100.00 | 2,879.15 | 53,000 |
| 2025-11-05 | 3,030.00 | 3,080.00 | 3,020.00 | 3,060.00 | 2,841.99 | 43,700 |
| 2025-11-04 | 3,110.00 | 3,110.00 | 2,960.00 | 3,030.00 | 2,814.13 | 109,000 |
| 2025-11-03 | 3,070.00 | 3,200.00 | 3,070.00 | 3,110.00 | 2,888.43 | 539,600 |
| 2025-10-31 | 2,870.00 | 2,870.00 | 2,800.00 | 2,860.00 | 2,656.24 | 19,000 |
| 2025-10-30 | 2,870.00 | 2,870.00 | 2,800.00 | 2,870.00 | 2,665.53 | 76,000 |
| 2025-10-29 | 2,840.00 | 2,890.00 | 2,820.00 | 2,870.00 | 2,665.53 | 23,700 |
| 2025-10-28 | 2,870.00 | 2,870.00 | 2,810.00 | 2,810.00 | 2,609.81 | 47,000 |
| 2025-10-27 | 2,920.00 | 2,920.00 | 2,850.00 | 2,870.00 | 2,665.53 | 34,800 |
| 2025-10-24 | 2,850.00 | 2,900.00 | 2,830.00 | 2,860.00 | 2,656.24 | 19,800 |
| 2025-10-23 | 2,840.00 | 2,870.00 | 2,820.00 | 2,850.00 | 2,646.96 | 36,300 |
← NewerPage 5 of 5 · 254 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.