Skip to main content
PT Merck Tbk (IDX:MERK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,080.00
-10.00 (-0.32%)
At close: Mar 9, 2026

PT Merck Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,090.003,090.003,030.003,080.003,080.00-0.32%27,200
Mar 6, 20263,150.003,150.003,060.003,090.003,090.00-1.90%3,400
Mar 5, 20263,150.003,160.003,090.003,150.003,150.001.94%8,900
Mar 4, 20263,190.003,200.003,060.003,090.003,090.00-3.44%8,300
Mar 3, 20263,150.003,200.003,110.003,200.003,200.001.59%57,400
Mar 2, 20263,150.003,150.003,120.003,150.003,150.00-8,700
Feb 27, 20263,180.003,190.003,150.003,150.003,150.000.64%2,200
Feb 26, 20263,200.003,200.003,130.003,130.003,130.00-1.88%4,700
Feb 25, 20263,150.003,200.003,150.003,190.003,190.00-2,900
Feb 24, 20263,200.003,200.003,140.003,190.003,190.00-0.31%5,100
Feb 23, 20263,170.003,200.003,150.003,200.003,200.000.95%47,700
Feb 20, 20263,180.003,180.003,140.003,170.003,170.00-7,900
Feb 19, 20263,190.003,190.003,130.003,170.003,170.00-0.31%3,900
Feb 18, 20263,200.003,200.003,070.003,180.003,180.00-0.63%18,300
Feb 13, 20263,150.003,200.003,130.003,200.003,200.00-11,800
Feb 12, 20263,200.003,200.003,160.003,200.003,200.000.95%4,300
Feb 11, 20263,170.003,170.003,120.003,170.003,170.00-3,900
Feb 10, 20263,180.003,200.003,110.003,170.003,170.00-0.31%10,600
Feb 9, 20263,180.003,200.003,100.003,180.003,180.00-12,800
Feb 6, 20263,240.003,240.003,150.003,180.003,180.00-0.93%4,000
Feb 5, 20263,210.003,220.003,180.003,210.003,210.00-22,600
Feb 4, 20263,200.003,220.003,100.003,210.003,210.000.31%21,100
Feb 3, 20263,200.003,200.003,000.003,200.003,200.00-30,700
Feb 2, 20263,150.003,250.003,060.003,200.003,200.001.59%30,600
Jan 30, 20263,200.003,200.003,130.003,150.003,150.001.61%12,200
Jan 29, 20263,080.003,180.002,820.003,100.003,100.000.98%97,500
Jan 28, 20263,270.003,270.003,050.003,070.003,070.00-6.12%35,900
Jan 27, 20263,300.003,300.003,200.003,270.003,270.00-0.91%12,100
Jan 26, 20263,250.003,300.003,240.003,300.003,300.001.85%12,700
Jan 23, 20263,260.003,280.003,240.003,240.003,240.00-0.61%20,100
Jan 22, 20263,320.003,320.003,250.003,260.003,260.00-1.81%10,000
Jan 21, 20263,330.003,330.003,250.003,320.003,320.00-0.30%21,500
Jan 20, 20263,320.003,330.003,280.003,330.003,330.000.30%27,000
Jan 19, 20263,340.003,340.003,300.003,320.003,320.00-0.60%4,700
Jan 15, 20263,340.003,340.003,290.003,340.003,340.00-7,400
Jan 14, 20263,300.003,340.003,290.003,340.003,340.001.21%5,700
Jan 13, 20263,330.003,330.003,290.003,300.003,300.00-0.60%6,100
Jan 12, 20263,340.003,350.003,300.003,320.003,320.00-0.30%52,300
Jan 9, 20263,350.003,350.003,330.003,330.003,330.00-0.89%19,600
Jan 8, 20263,360.003,390.003,330.003,360.003,360.00-11,700
Jan 7, 20263,320.003,400.003,320.003,360.003,360.000.30%15,300
Jan 6, 20263,320.003,360.003,320.003,350.003,350.000.90%27,500
Jan 5, 20263,350.003,360.003,300.003,320.003,320.000.91%34,100
Jan 2, 20263,350.003,350.003,270.003,290.003,290.00-1.79%14,600
Dec 30, 20253,360.003,360.003,250.003,350.003,350.00-0.30%32,500
Dec 29, 20253,340.003,380.003,340.003,360.003,360.001.82%40,300
Dec 24, 20253,290.003,310.003,240.003,300.003,300.000.30%21,000
Dec 23, 20253,280.003,290.003,280.003,290.003,290.000.30%8,900
Dec 22, 20253,280.003,290.003,250.003,280.003,280.00-0.30%14,400
Dec 19, 20253,300.003,300.003,290.003,290.003,290.00-26,000
Dec 18, 20253,400.003,400.003,250.003,290.003,290.00-0.30%81,800
Dec 17, 20253,300.003,300.003,270.003,300.003,300.000.92%53,400
Dec 16, 20253,310.003,320.003,200.003,270.003,270.00-0.91%32,600
Dec 15, 20253,240.003,340.003,240.003,300.003,300.001.85%128,600
Dec 12, 20253,220.003,250.003,200.003,240.003,240.003.18%56,300
Dec 11, 20253,290.003,290.003,130.003,140.003,140.00-2.48%34,800
Dec 10, 20253,230.003,350.003,200.003,220.003,220.00-1,056,600
Dec 9, 20253,230.003,230.003,200.003,220.003,220.00-0.31%4,300
Dec 8, 20253,210.003,230.003,200.003,230.003,230.000.62%23,000
Dec 5, 20253,210.003,210.003,190.003,210.003,210.000.31%22,300
Dec 4, 20253,200.003,210.003,180.003,200.003,200.000.31%85,700
Dec 3, 20253,160.003,190.003,160.003,190.003,190.001.27%50,000
Dec 2, 20253,170.003,190.003,110.003,150.003,150.00-0.94%59,900
Dec 1, 20253,170.003,180.003,160.003,180.003,180.000.32%86,100
Nov 28, 20253,170.003,170.003,160.003,170.003,170.000.32%78,300
Nov 27, 20253,130.003,160.003,110.003,160.003,160.000.64%52,000
Nov 26, 20253,130.003,140.003,090.003,140.003,140.001.29%183,700
Nov 25, 20253,090.003,160.003,090.003,100.003,100.000.65%38,000
Nov 24, 20253,110.003,130.003,060.003,080.003,080.001.32%50,200
Nov 21, 20253,110.003,150.003,040.003,040.003,040.00-1.94%41,800
Nov 20, 20253,100.003,110.003,060.003,100.003,100.00-58,200
Nov 19, 20253,100.003,100.003,050.003,100.003,100.00-5,000
Nov 18, 20253,080.003,160.003,060.003,100.003,100.000.65%11,200
Nov 17, 20253,050.003,090.003,050.003,080.003,080.00-0.32%33,200
Nov 14, 20253,060.003,100.003,060.003,090.003,090.000.32%15,000
Nov 13, 20253,090.003,150.003,080.003,080.003,080.00-0.32%35,700
Nov 12, 20253,110.003,110.003,080.003,090.003,090.00-0.64%33,200
Nov 11, 20253,110.003,120.003,100.003,110.003,110.00-41,800
Nov 10, 20253,100.003,110.003,040.003,110.003,110.000.32%90,800
Nov 7, 20253,100.003,120.003,060.003,100.003,100.00-131,700
Nov 6, 20253,080.003,110.003,060.003,100.003,100.001.31%53,000
Nov 5, 20253,030.003,080.003,020.003,060.003,060.000.99%43,700
Nov 4, 20253,110.003,110.002,960.003,030.003,030.00-2.57%109,000
Nov 3, 20253,070.003,200.003,070.003,110.003,110.008.74%539,600
Oct 31, 20252,870.002,870.002,800.002,860.002,860.00-0.35%19,000
Oct 30, 20252,870.002,870.002,800.002,870.002,870.00-76,000
Oct 29, 20252,840.002,890.002,820.002,870.002,870.002.14%23,700
Oct 28, 20252,870.002,870.002,810.002,810.002,810.00-2.09%47,000
Oct 27, 20252,920.002,920.002,850.002,870.002,870.000.35%34,800
Oct 24, 20252,850.002,900.002,830.002,860.002,860.000.35%19,800
Oct 23, 20252,840.002,870.002,820.002,850.002,850.001.42%36,300
Oct 22, 20252,820.002,850.002,810.002,810.002,810.00-26,700
Oct 21, 20252,800.002,840.002,760.002,810.002,810.000.36%24,500
Oct 20, 20252,800.002,800.002,790.002,800.002,800.00-12,200
Oct 17, 20252,890.002,890.002,800.002,800.002,800.00-1.41%14,500
Oct 16, 20252,830.002,840.002,790.002,840.002,840.000.71%42,400
Oct 15, 20252,820.002,830.002,800.002,820.002,820.00-0.70%6,800
Oct 14, 20252,830.002,850.002,800.002,840.002,840.000.35%47,600
Oct 13, 20252,810.002,840.002,800.002,830.002,830.000.71%5,000
Oct 10, 20252,820.002,820.002,780.002,810.002,810.000.72%34,100