Skip to main content
logo
PT Merck Tbk (IDX:MERK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,000.00
+10.00 (0.25%)
Aug 12, 2026, 3:34 PM WIB

PT Merck Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 20263,990.004,000.003,960.004,000.004,000.000.25%2,600
Aug 11, 20264,020.004,020.003,940.003,990.003,990.00-79,400
Aug 10, 20263,960.004,010.003,960.003,990.003,990.000.76%26,300
Aug 7, 20263,990.004,000.003,920.003,960.003,960.000.76%19,700
Aug 6, 20263,920.004,000.003,900.003,930.003,930.000.77%63,500
Aug 5, 20263,900.003,970.003,900.003,900.003,900.00-13,900
Aug 4, 20263,950.003,990.003,890.003,900.003,900.00-0.76%31,900
Aug 3, 20263,800.003,930.003,800.003,930.003,930.003.42%61,300
Jul 31, 20263,950.004,020.003,700.003,800.003,800.00-3.55%488,500
Jul 30, 20263,890.003,990.003,890.003,940.003,940.001.03%16,700
Jul 29, 20263,940.003,950.003,890.003,900.003,900.00-0.51%5,400
Jul 28, 20264,030.004,030.003,910.003,920.003,920.00-2.49%28,700
Jul 27, 20264,000.004,030.003,910.004,020.004,020.000.50%33,400
Jul 24, 20264,000.004,000.003,910.004,000.004,000.00-41,500
Jul 23, 20264,000.004,010.003,950.004,000.004,000.00-33,900
Jul 22, 20264,010.004,010.004,000.004,000.004,000.00-10,200
Jul 21, 20264,010.004,020.004,000.004,000.004,000.00-50,500
Jul 20, 20263,940.004,010.003,900.004,000.004,000.003.63%85,200
Jul 17, 20263,840.003,880.003,840.003,860.003,860.000.52%45,700
Jul 16, 20263,850.003,860.003,810.003,840.003,840.001.05%37,600
Jul 15, 20263,760.003,850.003,760.003,800.003,800.001.06%33,300
Jul 14, 20263,700.003,780.003,700.003,760.003,760.000.53%5,300
Jul 13, 20263,520.003,740.003,520.003,740.003,740.00-22,800
Jul 10, 20263,750.003,770.003,720.003,740.003,740.000.27%27,000
Jul 9, 20263,730.003,750.003,700.003,730.003,730.00-44,300
Jul 8, 20263,700.003,730.003,690.003,730.003,730.001.08%60,400
Jul 7, 20263,690.003,700.003,600.003,690.003,690.00-20,100
Jul 6, 20263,700.003,750.003,630.003,690.003,690.00-0.81%13,900
Jul 3, 20263,690.003,720.003,690.003,720.003,720.001.36%18,100
Jul 2, 20263,660.003,680.003,600.003,670.003,670.000.27%15,500
Jul 1, 20263,600.003,690.003,530.003,660.003,660.001.67%26,700
Jun 30, 20263,670.003,670.003,580.003,600.003,600.00-1.91%10,300
Jun 29, 20263,580.003,690.003,520.003,670.003,670.002.23%42,100
Jun 26, 20263,640.003,660.003,590.003,590.003,590.00-1.37%8,300
Jun 25, 20263,520.003,640.003,520.003,640.003,640.001.96%21,400
Jun 24, 20263,630.003,660.003,570.003,570.003,570.00-1.92%26,100
Jun 23, 20263,590.003,650.003,590.003,640.003,640.002.54%4,300
Jun 22, 20263,640.003,700.003,450.003,550.003,550.00-2.20%28,600
Jun 19, 20263,570.003,750.003,500.003,630.003,630.001.68%5,800
Jun 18, 20263,680.003,680.003,460.003,570.003,570.00-2.72%29,100
Jun 17, 20263,720.003,770.003,640.003,670.003,670.00-0.54%96,200
Jun 15, 20263,600.003,700.003,600.003,690.003,690.005.43%39,300
Jun 12, 20263,420.003,590.003,390.003,500.003,500.002.34%90,000
Jun 11, 20263,600.003,650.003,420.003,420.003,420.00-5.52%65,900
Jun 10, 20263,610.003,710.003,580.003,620.003,620.000.28%124,600
Jun 9, 20263,520.003,680.003,420.003,610.003,610.000.84%95,900
Jun 8, 20263,700.003,700.003,290.003,580.003,580.00-0.14%76,800
Jun 5, 20263,880.004,040.003,840.003,860.003,585.00-0.52%313,000
Jun 4, 20263,990.004,000.003,800.003,880.003,603.58-0.51%101,400
Jun 3, 20263,990.004,030.003,880.003,900.003,622.15-2.01%75,800