Skip to main content
logo
PT Merck Tbk (IDX:MERK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,180.00
-30.00 (-0.93%)
At close: Feb 6, 2026

PT Merck Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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