Skip to main content
logo
PT Merck Tbk (IDX:MERK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
3,690.00
-60.00 (-1.60%)
Oct 12, 2026, 4:00 PM WIB

PT Merck Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 20263,750.003,750.003,640.003,690.003,690.00-1.60%12,400
Oct 9, 20263,790.003,790.003,750.003,750.003,750.00-1.06%6,000
Oct 8, 20263,700.003,790.003,680.003,790.003,790.002.43%1,600
Oct 7, 20263,690.003,720.003,690.003,700.003,700.00-1.07%1,100
Oct 6, 20263,780.003,780.003,650.003,740.003,740.001.08%3,200
Oct 5, 20263,670.003,790.003,550.003,700.003,700.004.23%15,800
Oct 2, 20263,780.003,780.003,550.003,550.003,550.00-3.27%22,900
Oct 1, 20263,690.003,690.003,660.003,670.003,670.00-0.54%14,900
Sep 30, 20263,690.003,690.003,670.003,690.003,690.00-50,200
Sep 29, 20263,790.003,790.003,610.003,690.003,690.00-2.64%59,300
Sep 28, 20263,830.003,900.003,700.003,790.003,790.00-1.04%92,200
Sep 25, 20263,840.003,850.003,810.003,830.003,830.00-0.52%28,800
Sep 24, 20263,900.003,900.003,840.003,850.003,850.000.26%3,100
Sep 23, 20263,940.003,940.003,830.003,840.003,840.000.52%4,300
Sep 22, 20263,850.003,880.003,820.003,820.003,820.00-2.05%39,700
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