Skip to main content
logo
PT Merck Tbk (IDX:MERK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,860.00
+10.00 (0.35%)
Oct 24, 2025, 4:10 PM WIB

PT Merck Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,850.002,900.002,830.002,860.002,860.000.35%20,500
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%5,200
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%30,100
Oct 7, 20252,860.002,860.002,820.002,820.002,820.00-1.40%4,400
Oct 6, 20252,840.002,870.002,820.002,860.002,860.000.70%18,900
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%7,600
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, 20252,860.002,880.002,850.002,860.002,860.00-16,300
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%25,000
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%9,300
Sep 18, 20252,800.002,800.002,780.002,790.002,790.00-0.36%28,400
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, 20252,810.002,830.002,800.002,810.002,810.00-3,900
Sep 11, 20252,800.002,840.002,790.002,810.002,810.000.36%11,300
Sep 10, 20252,810.002,810.002,800.002,800.002,800.00-0.36%23,200
Sep 9, 20252,820.002,820.002,770.002,810.002,810.00-0.35%19,600
Sep 8, 20252,820.002,840.002,800.002,820.002,820.000.71%11,800
Sep 4, 20252,830.002,830.002,800.002,800.002,800.000.36%7,400
Sep 3, 20252,810.002,830.002,790.002,790.002,790.00-0.71%12,600
Sep 2, 20252,810.002,820.002,810.002,810.002,810.00-10,700
Sep 1, 20252,780.002,820.002,780.002,810.002,810.000.36%309,700
Aug 29, 20252,820.002,820.002,790.002,800.002,800.00-1.06%20,700
Aug 28, 20252,810.002,840.002,800.002,830.002,830.000.71%9,100
Aug 27, 20252,820.002,820.002,800.002,810.002,810.00-0.35%19,500
Aug 26, 20252,800.002,890.002,800.002,820.002,820.00-14,900
Aug 25, 20252,810.002,820.002,800.002,820.002,820.000.71%12,100
Aug 22, 20252,800.002,810.002,790.002,800.002,800.00-10,600
Aug 21, 20252,800.002,810.002,790.002,800.002,800.00-9,300
Aug 20, 20252,800.002,810.002,790.002,800.002,800.000.36%6,400
Aug 19, 20252,800.002,800.002,780.002,790.002,790.00-99,000
Aug 15, 20252,810.002,810.002,790.002,790.002,790.00-0.71%19,100
Aug 14, 20252,800.002,820.002,790.002,810.002,810.00-23,700