Skip to main content
logo
PT Merck Tbk (IDX:MERK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
2,800.00
-10.00 (-0.36%)
Sep 16, 2025, 3:47 PM WIB

PT Merck Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20252,810.002,810.002,790.002,810.002,810.00-10,100
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
Aug 13, 20252,810.002,850.002,770.002,810.002,810.00-109,800
Aug 12, 20252,800.002,840.002,780.002,810.002,810.000.36%46,700
Aug 11, 20252,840.002,850.002,800.002,800.002,800.00-1.75%49,300
Aug 8, 20252,840.002,890.002,840.002,850.002,850.000.35%7,600
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