Skip to main content
logo
PT Merck Tbk (IDX:MERK)
Indonesia flag Indonesia · Delayed Price · Currency is IDR
4,040.00
+60.00 (1.51%)
May 22, 2026, 3:48 PM WIB

PT Merck Tbk Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 20263,900.004,170.003,830.004,040.004,040.001.51%20,600
May 21, 20263,900.004,190.003,900.003,980.003,980.002.05%33,100
May 20, 20263,930.004,030.003,900.003,900.003,900.00-0.76%23,800
May 19, 20264,060.004,060.003,910.003,930.003,930.00-4.84%70,500
May 18, 20264,170.004,200.004,080.004,130.004,130.00-0.96%57,300
May 13, 20263,950.004,250.003,900.004,170.004,170.003.73%81,800
May 12, 20264,280.004,280.004,020.004,020.004,020.00-6.07%84,700
May 11, 20264,250.004,380.004,250.004,280.004,280.000.23%61,200
May 8, 20264,280.004,350.004,190.004,270.004,270.00-0.23%100,400
May 7, 20264,190.004,300.003,980.004,280.004,280.002.88%203,600
May 6, 20264,310.004,310.004,100.004,160.004,160.00-5.02%45,700
May 5, 20264,430.004,430.004,300.004,380.004,380.00-50,100
May 4, 20264,230.004,500.004,230.004,380.004,380.004.29%283,500
Apr 30, 20264,310.004,310.004,010.004,200.004,200.00-2.33%380,100
Apr 29, 20264,150.004,380.004,150.004,300.004,300.004.12%338,400
Apr 28, 20263,840.004,150.003,840.004,130.004,130.007.55%635,800
Apr 27, 20263,720.003,850.003,650.003,840.003,840.003.23%69,000
Apr 24, 20263,740.003,750.003,670.003,720.003,720.00-0.53%69,100
Apr 23, 20263,620.003,750.003,620.003,740.003,740.002.47%36,100
Apr 22, 20263,630.003,700.003,600.003,650.003,650.000.27%28,400
Apr 21, 20263,620.003,700.003,610.003,640.003,640.000.55%67,000
Apr 20, 20263,650.003,650.003,620.003,620.003,620.00-28,700
Apr 17, 20263,650.003,650.003,610.003,620.003,620.00-0.82%43,900
Apr 16, 20263,610.003,660.003,610.003,650.003,650.000.55%32,700
Apr 15, 20263,620.003,680.003,520.003,630.003,630.000.83%76,100
Apr 14, 20263,570.003,660.003,540.003,600.003,600.000.84%163,800
Apr 13, 20263,500.003,580.003,470.003,570.003,570.000.56%35,600
Apr 10, 20263,440.003,550.003,430.003,550.003,550.002.90%62,000
Apr 9, 20263,360.003,500.003,360.003,450.003,450.002.68%17,000
Apr 8, 20263,360.003,500.003,360.003,360.003,360.00-72,100
Apr 7, 20263,370.003,450.003,360.003,360.003,360.00-39,400
Apr 6, 20263,390.003,390.003,330.003,360.003,360.00-1.18%47,800
Apr 2, 20263,460.003,490.003,320.003,400.003,400.00-2.86%119,000
Apr 1, 20263,200.003,600.003,200.003,500.003,500.0014.01%457,900
Mar 31, 20263,030.003,150.003,000.003,070.003,070.001.66%13,300
Mar 30, 20263,070.003,070.003,000.003,020.003,020.00-1.63%7,400
Mar 27, 20263,080.003,090.003,030.003,070.003,070.00-0.32%25,200
Mar 26, 20263,110.003,110.003,010.003,080.003,080.00-0.96%3,900
Mar 25, 20263,030.003,110.003,000.003,110.003,110.002.30%14,700
Mar 17, 20263,070.003,070.003,040.003,040.003,040.00-0.98%8,800
Mar 16, 20263,070.003,070.003,000.003,070.003,070.00-9,900
Mar 13, 20263,100.003,100.003,010.003,070.003,070.00-1.29%11,900
Mar 12, 20263,050.003,110.003,000.003,110.003,110.000.97%16,700
Mar 11, 20263,110.003,110.003,070.003,080.003,080.00-0.96%2,400
Mar 10, 20263,080.003,110.003,060.003,110.003,110.000.97%10,200
Mar 9, 20263,090.003,090.003,030.003,080.003,080.00-0.32%27,200
Mar 6, 20263,150.003,150.003,060.003,090.003,090.00-1.90%3,400
Mar 5, 20263,150.003,160.003,090.003,150.003,150.001.94%8,900
Mar 4, 20263,190.003,200.003,060.003,090.003,090.00-3.44%8,300
Mar 3, 20263,150.003,200.003,110.003,200.003,200.001.59%57,400