Skip to main content
logo
PT Merck Tbk (IDX:MERK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,690.00
+20.00 (0.54%)
Jul 3, 2026, 11:26 AM WIB

PT Merck Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20263,690.003,700.003,690.003,690.00-0.54%4,100
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
Jun 2, 20263,950.004,020.003,950.003,980.003,696.452.05%38,700
May 29, 20264,100.004,100.003,900.003,900.003,622.15-2.74%46,000
May 26, 20264,140.004,140.004,000.004,010.003,724.31-9,500
May 25, 20264,050.004,180.003,950.004,010.003,724.31-0.74%93,400
May 22, 20263,900.004,170.003,830.004,040.003,752.181.51%20,600
May 21, 20263,900.004,190.003,900.003,980.003,696.452.05%33,100
May 20, 20263,930.004,030.003,900.003,900.003,622.15-0.76%23,800
May 19, 20264,060.004,060.003,910.003,930.003,650.01-4.84%70,500
May 18, 20264,170.004,200.004,080.004,130.003,835.76-0.96%57,300
May 13, 20263,950.004,250.003,900.004,170.003,872.913.73%81,800
May 12, 20264,280.004,280.004,020.004,020.003,733.60-6.07%84,700
May 11, 20264,250.004,380.004,250.004,280.003,975.080.23%61,200
May 8, 20264,280.004,350.004,190.004,270.003,965.79-0.23%100,400
May 7, 20264,190.004,300.003,980.004,280.003,975.082.88%203,600
May 6, 20264,310.004,310.004,100.004,160.003,863.63-5.02%45,700
May 5, 20264,430.004,430.004,300.004,380.004,067.95-50,100
May 4, 20264,230.004,500.004,230.004,380.004,067.954.29%283,500
Apr 30, 20264,310.004,310.004,010.004,200.003,900.78-2.33%380,100
Apr 29, 20264,150.004,380.004,150.004,300.003,993.654.12%338,400
Apr 28, 20263,840.004,150.003,840.004,130.003,835.767.55%635,800
Apr 27, 20263,720.003,850.003,650.003,840.003,566.423.23%69,000
Apr 24, 20263,740.003,750.003,670.003,720.003,454.97-0.53%69,100
Apr 23, 20263,620.003,750.003,620.003,740.003,473.552.47%36,100
Apr 22, 20263,630.003,700.003,600.003,650.003,389.960.27%28,400
Apr 21, 20263,620.003,700.003,610.003,640.003,380.670.55%67,000
Apr 20, 20263,650.003,650.003,620.003,620.003,362.10-28,700
Apr 17, 20263,650.003,650.003,610.003,620.003,362.10-0.82%43,900
Apr 16, 20263,610.003,660.003,610.003,650.003,389.960.55%32,700