Skip to main content
PT Merck Tbk (IDX:MERK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,300.00
+170.00 (4.12%)
Apr 29, 2026, 4:09 PM WIB

PT Merck Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,150.004,380.004,150.004,310.00-4.36%314,500
Apr 28, 20263,840.004,150.003,840.004,130.004,130.007.55%635,800
Apr 27, 20263,720.003,850.003,650.003,840.003,840.003.23%69,000
Apr 24, 20263,740.003,750.003,670.003,720.003,720.00-0.53%69,100
Apr 23, 20263,620.003,750.003,620.003,740.003,740.002.47%36,100
Apr 22, 20263,630.003,700.003,600.003,650.003,650.000.27%28,400
Apr 21, 20263,620.003,700.003,610.003,640.003,640.000.55%67,000
Apr 20, 20263,650.003,650.003,620.003,620.003,620.00-28,700
Apr 17, 20263,650.003,650.003,610.003,620.003,620.00-0.82%43,900
Apr 16, 20263,610.003,660.003,610.003,650.003,650.000.55%32,700
Apr 15, 20263,620.003,680.003,520.003,630.003,630.000.83%76,100
Apr 14, 20263,570.003,660.003,540.003,600.003,600.000.84%163,800
Apr 13, 20263,500.003,580.003,470.003,570.003,570.000.56%35,600
Apr 10, 20263,440.003,550.003,430.003,550.003,550.002.90%62,000
Apr 9, 20263,360.003,500.003,360.003,450.003,450.002.68%17,000
Apr 8, 20263,360.003,500.003,360.003,360.003,360.00-72,100
Apr 7, 20263,370.003,450.003,360.003,360.003,360.00-39,400
Apr 6, 20263,390.003,390.003,330.003,360.003,360.00-1.18%47,800
Apr 2, 20263,460.003,490.003,320.003,400.003,400.00-2.86%119,000
Apr 1, 20263,200.003,600.003,200.003,500.003,500.0014.01%457,900
Mar 31, 20263,030.003,150.003,000.003,070.003,070.001.66%13,300
Mar 30, 20263,070.003,070.003,000.003,020.003,020.00-1.63%7,400
Mar 27, 20263,080.003,090.003,030.003,070.003,070.00-0.32%25,200
Mar 26, 20263,110.003,110.003,010.003,080.003,080.00-0.96%3,900
Mar 25, 20263,030.003,110.003,000.003,110.003,110.002.30%14,700
Mar 17, 20263,070.003,070.003,040.003,040.003,040.00-0.98%8,800
Mar 16, 20263,070.003,070.003,000.003,070.003,070.00-9,900
Mar 13, 20263,100.003,100.003,010.003,070.003,070.00-1.29%11,900
Mar 12, 20263,050.003,110.003,000.003,110.003,110.000.97%16,700
Mar 11, 20263,110.003,110.003,070.003,080.003,080.00-0.96%2,400
Mar 10, 20263,080.003,110.003,060.003,110.003,110.000.97%10,200
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