See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.01▲ 2.55%
← MERK.JK stock page

Merck Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-223,640.003,800.003,640.003,790.003,790.0022,900
2026-10-213,550.003,610.003,550.003,600.003,600.0041,700
2026-10-203,570.003,570.003,330.003,550.003,550.0028,000
2026-10-193,550.003,600.003,210.003,570.003,570.0079,300
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
Page 1 of 1 · 23 trading days

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.