Skip to main content
logo
PT Merck Tbk (IDX:MERK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,500.00
+80.00 (2.34%)
Jun 12, 2026, 3:49 PM WIB

PT Merck Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 20263,620.003,680.003,520.003,630.003,371.390.83%76,100
Apr 14, 20263,570.003,660.003,540.003,600.003,343.520.84%163,800
Apr 13, 20263,500.003,580.003,470.003,570.003,315.660.56%35,600
Apr 10, 20263,440.003,550.003,430.003,550.003,297.092.90%62,000
Apr 9, 20263,360.003,500.003,360.003,450.003,204.212.68%17,000
Apr 8, 20263,360.003,500.003,360.003,360.003,120.62-72,100
Apr 7, 20263,370.003,450.003,360.003,360.003,120.62-39,400
Apr 6, 20263,390.003,390.003,330.003,360.003,120.62-1.18%47,800
Apr 2, 20263,460.003,490.003,320.003,400.003,157.77-2.86%119,000
Apr 1, 20263,200.003,600.003,200.003,500.003,250.6514.01%457,900
Mar 31, 20263,030.003,150.003,000.003,070.002,851.281.66%13,300
Mar 30, 20263,070.003,070.003,000.003,020.002,804.84-1.63%7,400
Mar 27, 20263,080.003,090.003,030.003,070.002,851.28-0.32%25,200
Mar 26, 20263,110.003,110.003,010.003,080.002,860.57-0.96%3,900