Skip to main content
logo
PT Merck Tbk (IDX:MERK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,850.00
+10.00 (0.35%)
Aug 8, 2025, 4:04 PM WIB

PT Merck Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20252,840.002,890.002,840.002,850.002,850.000.35%6,900
Aug 7, 20252,870.002,870.002,800.002,840.002,840.00-1.39%34,400
Aug 6, 20252,900.002,900.002,840.002,880.002,880.00-0.35%58,600
Aug 5, 20252,900.002,900.002,890.002,890.002,890.00-0.34%20,200
Aug 4, 20252,910.002,910.002,890.002,900.002,900.00-0.34%16,700
Aug 1, 20252,890.002,910.002,890.002,910.002,910.000.69%6,300
Jul 31, 20252,900.002,900.002,880.002,890.002,890.00-17,400
Jul 30, 20252,910.002,910.002,880.002,890.002,890.00-0.69%49,000
Jul 29, 20252,900.002,930.002,900.002,910.002,910.00-52,600
Jul 28, 20252,930.002,940.002,900.002,910.002,910.000.34%20,300
Jul 25, 20252,930.002,930.002,900.002,900.002,900.00-28,800
Jul 24, 20252,950.002,950.002,900.002,900.002,900.00-0.68%32,800
Jul 23, 20252,930.002,960.002,910.002,920.002,920.000.34%33,500
Jul 22, 20252,940.002,940.002,880.002,910.002,910.00-1.02%53,000
Jul 21, 20252,930.002,950.002,910.002,940.002,940.000.34%21,000
Jul 18, 20252,930.002,940.002,900.002,930.002,930.00-71,000
Jul 17, 20252,930.002,950.002,910.002,930.002,930.000.34%26,300
Jul 16, 20252,920.002,940.002,910.002,920.002,920.00-15,300
Jul 15, 20252,930.002,940.002,900.002,920.002,920.000.69%29,600
Jul 14, 20252,930.002,970.002,900.002,900.002,900.00-0.68%29,300
Jul 11, 20253,000.003,010.002,900.002,920.002,920.00-2.67%246,500
Jul 10, 20252,990.003,000.002,900.003,000.003,000.000.67%105,100
Jul 9, 20252,990.002,990.002,900.002,980.002,980.00-0.33%91,500
Jul 8, 20253,010.003,010.002,980.002,990.002,990.001.01%7,700
Jul 7, 20252,990.002,990.002,960.002,960.002,960.00-1.00%16,700
Jul 4, 20253,000.003,050.002,980.002,990.002,990.00-0.33%9,200
Jul 3, 20253,010.003,100.002,990.003,000.003,000.001.01%16,100
Jul 2, 20253,010.003,010.002,970.002,970.002,970.000.34%21,300
Jul 1, 20253,010.003,010.002,960.002,960.002,960.00-1.66%32,800
Jun 30, 20253,020.003,030.002,900.003,010.003,010.00-0.33%101,000
Jun 26, 20253,110.003,110.002,980.003,020.003,020.00-2.89%115,800
Jun 25, 20253,150.003,150.003,090.003,110.003,110.00-5.76%82,600
Jun 24, 20253,290.003,400.003,220.003,300.003,130.00-1.49%430,400
Jun 23, 20253,430.003,440.003,290.003,350.003,177.42-2.33%198,200
Jun 20, 20253,460.003,460.003,370.003,430.003,253.301.48%78,600
Jun 19, 20253,510.003,550.003,380.003,380.003,205.88-3.15%92,400
Jun 18, 20253,510.003,510.003,490.003,490.003,310.21-0.29%11,700
Jun 17, 20253,550.003,550.003,490.003,500.003,319.70-1.41%38,400
Jun 16, 20253,610.003,630.003,510.003,550.003,367.12-1.66%53,400
Jun 13, 20253,600.003,650.003,600.003,610.003,424.03-34,900
Jun 12, 20253,610.003,650.003,610.003,610.003,424.03-4,500
Jun 11, 20253,600.003,660.003,600.003,610.003,424.030.28%17,700
Jun 10, 20253,610.003,640.003,590.003,600.003,414.55-1.10%51,500
Jun 5, 20253,640.003,640.003,590.003,640.003,452.48-0.27%6,400
Jun 4, 20253,630.003,650.003,500.003,650.003,461.970.55%14,000
Jun 3, 20253,600.003,640.003,590.003,630.003,443.000.55%4,700
Jun 2, 20253,620.003,640.003,590.003,610.003,424.03-0.28%24,000
May 28, 20253,630.003,630.003,600.003,620.003,433.52-3,600
May 27, 20253,630.003,640.003,590.003,620.003,433.520.28%24,100
May 26, 20253,620.003,630.003,600.003,610.003,424.030.28%3,100