Skip to main content
logo
PT Merck Tbk (IDX:MERK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,080.00
-20.00 (-0.65%)
Nov 20, 2025, 1:30 PM WIB

PT Merck Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20252,800.002,870.002,750.002,790.002,790.00-0.36%18,300
Oct 8, 20252,820.002,820.002,790.002,800.002,800.00-0.71%25,700
Oct 7, 20252,860.002,860.002,820.002,820.002,820.00-1.40%4,300
Oct 6, 20252,840.002,870.002,820.002,860.002,860.000.70%15,000
Oct 3, 20252,820.002,840.002,790.002,840.002,840.000.71%8,100
Oct 2, 20252,830.002,830.002,810.002,820.002,820.00-0.35%6,300
Oct 1, 20252,860.002,860.002,800.002,830.002,830.00-1.05%6,300
Sep 30, 20252,880.002,880.002,780.002,860.002,860.00-0.69%13,800
Sep 29, 20252,860.002,880.002,720.002,880.002,880.000.70%45,600
Sep 26, 20252,860.002,880.002,850.002,860.002,860.00-14,300
Sep 25, 20252,830.002,910.002,830.002,860.002,860.001.06%54,300
Sep 24, 20252,830.002,830.002,800.002,830.002,830.00-0.35%29,300
Sep 23, 20252,800.002,840.002,800.002,840.002,840.001.43%16,000
Sep 22, 20252,800.002,820.002,750.002,800.002,800.00-25,000
Sep 19, 20252,810.002,810.002,790.002,800.002,800.000.36%9,100
Sep 18, 20252,800.002,800.002,780.002,790.002,790.00-0.36%21,300
Sep 17, 20252,800.002,820.002,790.002,800.002,800.00-13,900
Sep 16, 20252,810.002,830.002,800.002,800.002,800.00-0.36%32,000
Sep 15, 20252,810.002,810.002,790.002,810.002,810.00-12,700
Sep 12, 20252,810.002,830.002,800.002,810.002,810.00-3,600
Sep 11, 20252,800.002,840.002,790.002,810.002,810.000.36%11,100