Skip to main content
logo
PT Merck Tbk (IDX:MERK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,830.00
-70.00 (-1.79%)
Sep 22, 2026, 3:24 PM WIB

PT Merck Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 20263,850.003,880.003,820.003,830.00--1.79%27,900
Sep 21, 20263,910.003,910.003,900.003,900.003,900.00-16,600
Sep 18, 20263,910.003,930.003,900.003,900.003,900.00-0.26%18,200
Sep 17, 20263,920.003,940.003,900.003,910.003,910.00-0.26%11,500
Sep 16, 20263,940.003,950.003,920.003,920.003,920.00-0.25%21,700
Sep 15, 20263,910.003,930.003,870.003,930.003,930.000.51%12,400
Sep 14, 20263,900.003,930.003,890.003,910.003,910.000.26%13,800
Sep 11, 20263,900.003,920.003,850.003,900.003,900.00-0.51%63,000
Sep 10, 20263,890.003,940.003,880.003,920.003,920.000.77%19,900
Sep 9, 20263,910.003,910.003,860.003,890.003,890.000.26%110,300
Sep 8, 20263,930.003,930.003,850.003,880.003,880.00-25,600
Sep 7, 20263,910.003,930.003,870.003,880.003,880.000.52%46,300
Sep 4, 20263,880.003,910.003,860.003,860.003,860.00-0.52%7,200
Sep 3, 20263,870.003,920.003,870.003,880.003,880.000.26%85,200
Sep 2, 20263,910.003,910.003,870.003,870.003,870.00-8,000
Sep 1, 20263,860.003,920.003,840.003,870.003,870.000.26%52,800
Aug 31, 20263,900.003,930.003,820.003,860.003,860.00-1.03%110,500
Aug 28, 20263,920.003,930.003,850.003,900.003,900.00-0.51%20,900
Aug 27, 20264,000.004,000.003,890.003,920.003,920.00-59,000
Aug 26, 20263,940.003,950.003,860.003,920.003,920.00-0.51%17,400
Aug 24, 20263,950.004,000.003,850.003,940.003,940.00-0.25%14,800
Aug 21, 20264,000.004,000.003,910.003,950.003,950.00-0.75%27,900
Aug 20, 20263,940.004,010.003,920.003,980.003,980.001.53%79,600
Aug 19, 20263,940.003,940.003,890.003,920.003,920.00-0.51%8,500
Aug 18, 20263,960.003,960.003,890.003,940.003,940.001.29%11,700
Aug 14, 20263,930.003,930.003,880.003,890.003,890.00-0.51%29,100
Aug 13, 20263,930.003,930.003,900.003,910.003,910.00-2.25%28,400
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