Skip to main content
logo
PT Merck Tbk (IDX:MERK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,350.00
-10.00 (-0.30%)
At close: Dec 30, 2025

PT Merck Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 20253,360.003,360.003,300.003,300.003,300.00-1.79%31,600
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