Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Jakarta - Delayed Quote IDR

PT Merck Tbk (MERK.JK)

Compare
3,460.00
+10.00
+(0.29%)
At close: February 21 at 3:07:55 PM GMT+7
Currency in IDR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253,450.003,490.003,450.003,460.003,460.00900
Feb 20, 20253,490.003,500.003,450.003,450.003,450.005,000
Feb 19, 20253,450.003,550.003,450.003,480.003,480.001,800
Feb 18, 20253,510.003,550.003,480.003,510.003,510.0052,800
Feb 17, 20253,450.003,510.003,450.003,510.003,510.002,500
Feb 14, 20253,470.003,470.003,430.003,450.003,450.007,800
Feb 13, 20253,490.003,490.003,470.003,470.003,470.001,100
Feb 12, 20253,480.003,490.003,450.003,490.003,490.00900
Feb 11, 20253,490.003,490.003,420.003,480.003,480.002,900
Feb 10, 20253,510.003,520.003,430.003,500.003,500.004,100
Feb 7, 20253,480.003,480.003,410.003,460.003,460.0021,600
Feb 6, 20253,520.003,520.003,490.003,500.003,500.001,500
Feb 5, 20253,500.003,500.003,500.003,500.003,500.00-
Feb 4, 20253,490.003,500.003,480.003,500.003,500.002,600
Feb 3, 20253,480.003,530.003,480.003,530.003,530.002,400
Jan 31, 20253,460.003,520.003,460.003,510.003,510.00600
Jan 30, 20253,500.003,600.003,420.003,480.003,480.004,500
Jan 24, 20253,520.003,520.003,510.003,510.003,510.001,200
Jan 23, 20253,550.003,550.003,510.003,530.003,530.003,900
Jan 22, 20253,520.003,540.003,520.003,540.003,540.001,200
Jan 21, 20253,540.003,540.003,500.003,540.003,540.006,600
Jan 20, 20253,510.003,600.003,510.003,550.003,550.003,000
Jan 17, 20253,500.003,650.003,500.003,650.003,650.0011,600
Jan 16, 20253,500.003,540.003,500.003,500.003,500.001,800
Jan 15, 20253,510.003,590.003,460.003,500.003,500.0015,400
Jan 14, 20253,560.003,560.003,420.003,470.003,470.004,400
Jan 13, 20253,560.003,650.003,400.003,550.003,550.0017,100
Jan 10, 20253,540.003,580.003,500.003,500.003,500.003,900
Jan 9, 20253,500.003,540.003,500.003,540.003,540.00200
Jan 8, 20253,500.003,540.003,450.003,520.003,520.003,500
Jan 7, 20253,500.003,550.003,500.003,510.003,510.00700
Jan 6, 20253,560.003,580.003,500.003,520.003,520.0045,000
Jan 3, 20253,580.003,600.003,530.003,530.003,530.002,300
Jan 2, 20253,590.003,600.003,510.003,580.003,580.007,500
Dec 30, 20243,600.003,600.003,510.003,600.003,600.004,700
Dec 27, 20243,600.003,620.003,500.003,620.003,620.001,200
Dec 24, 20243,600.003,600.003,500.003,600.003,600.002,500
Dec 23, 20243,580.003,580.003,450.003,570.003,570.0013,300
Dec 20, 20243,460.003,580.003,460.003,580.003,580.004,000
Dec 19, 20243,580.003,580.003,450.003,580.003,580.006,700
Dec 18, 20243,490.003,590.003,490.003,580.003,580.0016,000
Dec 17, 20243,580.003,590.003,500.003,590.003,590.009,800
Dec 16, 20243,590.003,600.003,510.003,580.003,580.007,100
Dec 13, 20243,570.003,590.003,570.003,590.003,590.001,600
Dec 12, 20243,640.003,640.003,570.003,570.003,570.002,900
Dec 11, 20243,480.003,900.003,460.003,570.003,570.0073,100
Dec 10, 20243,480.003,480.003,460.003,470.003,470.005,800
Dec 9, 20243,480.003,480.003,450.003,460.003,460.008,000
Dec 6, 20243,460.003,480.003,450.003,460.003,460.004,500
Dec 5, 20243,460.003,480.003,390.003,480.003,480.008,200
Dec 4, 20243,470.003,480.003,450.003,480.003,480.003,100
Dec 3, 20243,410.003,470.003,400.003,470.003,470.003,100
Dec 2, 20243,410.003,460.003,390.003,400.003,400.0023,500
Nov 29, 20243,480.003,490.003,420.003,430.003,430.003,100
Nov 28, 20243,450.003,450.003,420.003,420.003,420.002,000
Nov 26, 20243,450.003,450.003,420.003,450.003,450.005,300
Nov 25, 20243,470.003,470.003,430.003,450.003,450.0044,200
Nov 22, 20243,420.003,460.003,410.003,460.003,460.002,600
Nov 21, 20243,490.003,490.003,400.003,410.003,410.0033,400
Nov 20, 20243,470.003,500.003,450.003,450.003,450.0016,900
Nov 19, 20243,480.003,500.003,450.003,480.003,480.005,900
Nov 18, 20243,500.003,690.003,450.003,480.003,480.006,000
Nov 15, 20243,480.003,500.003,480.003,500.003,500.002,600
Nov 14, 20243,490.003,500.003,450.003,460.003,460.0013,500
Nov 13, 20243,490.003,500.003,490.003,490.003,490.005,300
Nov 12, 20243,490.003,500.003,480.003,480.003,480.0020,900
Nov 11, 20243,500.003,610.003,490.003,490.003,490.0012,000
Nov 8, 20243,600.003,640.003,480.003,500.003,500.0040,500
Nov 7, 20243,600.003,630.003,580.003,610.003,610.009,200
Nov 6, 20243,630.003,660.003,580.003,620.003,620.0022,900
Nov 5, 20243,680.003,680.003,630.003,630.003,630.0020,900
Nov 4, 20243,680.003,680.003,670.003,680.003,680.0011,800
Nov 1, 20243,700.003,710.003,680.003,680.003,680.0012,700
Oct 31, 20243,690.003,710.003,690.003,710.003,710.001,500
Oct 30, 20243,690.003,700.003,690.003,700.003,700.006,800
Oct 29, 20243,700.003,710.003,690.003,690.003,690.007,000
Oct 28, 20243,700.003,710.003,680.003,700.003,700.0010,900
Oct 25, 20243,740.003,740.003,690.003,700.003,700.0028,300
Oct 24, 20243,730.003,750.003,720.003,720.003,720.005,000
Oct 23, 20243,720.003,750.003,710.003,750.003,750.004,800
Oct 22, 20243,730.003,770.003,700.003,720.003,720.0017,300
Oct 21, 20243,790.003,790.003,700.003,730.003,730.0015,800
Oct 18, 20243,740.003,790.003,700.003,790.003,790.0036,000
Oct 17, 20243,720.003,740.003,720.003,730.003,730.005,400
Oct 16, 20243,730.003,730.003,680.003,720.003,720.0029,800
Oct 15, 20243,720.003,720.003,710.003,720.003,720.003,200
Oct 14, 20243,710.003,740.003,700.003,720.003,720.004,500
Oct 11, 20243,720.003,720.003,710.003,710.003,710.007,200
Oct 10, 20243,750.003,750.003,710.003,720.003,720.005,900
Oct 9, 20243,720.003,730.003,710.003,730.003,730.002,500
Oct 8, 20243,730.003,760.003,700.003,720.003,720.005,600
Oct 7, 20243,730.003,730.003,730.003,730.003,730.001,200
Oct 4, 20243,740.003,740.003,670.003,730.003,730.0027,700
Oct 3, 20243,700.003,760.003,700.003,740.003,740.0018,300
Oct 2, 20243,740.003,760.003,700.003,760.003,760.007,500
Oct 1, 20243,730.003,740.003,720.003,740.003,740.009,800
Sep 30, 20243,760.003,770.003,710.003,740.003,740.009,600
Sep 27, 20243,770.003,770.003,700.003,760.003,760.0027,700
Sep 26, 20243,730.003,780.003,730.003,770.003,770.002,000
Sep 25, 20243,750.003,800.003,730.003,760.003,760.0012,200
Sep 24, 20243,730.003,750.003,710.003,740.003,740.0013,600
Sep 23, 20243,760.003,760.003,700.003,730.003,730.0084,000
Sep 20, 20243,750.003,810.003,710.003,750.003,750.0030,000
Sep 19, 20243,770.003,800.003,740.003,750.003,750.0090,000
Sep 18, 20243,820.003,820.003,760.003,770.003,770.0037,800
Sep 17, 20243,800.003,820.003,780.003,800.003,800.0010,800
Sep 13, 20243,830.003,830.003,800.003,820.003,820.0025,800
Sep 12, 20243,830.003,830.003,790.003,830.003,830.0030,400
Sep 11, 20243,830.003,830.003,800.003,830.003,830.0043,500
Sep 10, 20243,820.003,820.003,800.003,820.003,820.0018,100
Sep 9, 20243,820.003,830.003,790.003,820.003,820.005,100
Sep 6, 20243,820.003,830.003,790.003,820.003,820.008,000
Sep 5, 20243,810.003,830.003,800.003,820.003,820.0025,000
Sep 4, 20243,790.003,830.003,780.003,810.003,810.0010,800
Sep 3, 20243,820.003,850.003,780.003,780.003,780.0023,100
Sep 2, 20243,810.003,840.003,790.003,820.003,820.0025,900
Aug 30, 20243,830.003,850.003,800.003,840.003,840.0042,000
Aug 29, 20243,830.003,840.003,820.003,830.003,830.008,900
Aug 28, 20243,840.003,840.003,800.003,830.003,830.0028,500
Aug 27, 20243,840.003,850.003,810.003,830.003,830.0017,600
Aug 26, 20243,840.003,850.003,810.003,840.003,840.0010,200
Aug 23, 20243,830.003,850.003,830.003,830.003,830.004,200
Aug 22, 20243,820.003,850.003,810.003,830.003,830.0011,900
Aug 21, 20243,840.003,840.003,810.003,820.003,820.0040,400
Aug 20, 20243,820.003,850.003,800.003,850.003,850.0018,900
Aug 19, 20243,830.003,830.003,810.003,820.003,820.0011,800
Aug 16, 20243,830.003,840.003,830.003,830.003,830.0018,800
Aug 15, 20243,810.003,830.003,810.003,830.003,830.004,500
Aug 14, 20243,830.003,840.003,810.003,810.003,810.0016,100
Aug 13, 20243,830.003,830.003,800.003,820.003,820.009,800
Aug 12, 20243,820.003,840.003,820.003,830.003,830.0038,600
Aug 9, 20243,830.003,830.003,820.003,820.003,820.003,600
Aug 8, 20243,820.003,840.003,790.003,790.003,790.0013,600
Aug 7, 20243,840.003,840.003,820.003,830.003,830.0010,000
Aug 6, 20243,850.003,850.003,820.003,840.003,840.0015,200
Aug 5, 20243,880.003,880.003,830.003,850.003,850.0038,900
Aug 2, 20243,870.003,880.003,860.003,880.003,880.008,900
Aug 1, 20243,900.003,920.003,860.003,870.003,870.00100,500
Jul 31, 20243,930.003,980.003,930.003,940.003,940.003,700
Jul 30, 20243,960.003,980.003,930.003,930.003,930.0017,300
Jul 29, 20243,980.003,980.003,960.003,970.003,970.004,500
Jul 26, 20243,960.003,990.003,950.003,950.003,950.0020,400
Jul 25, 20243,970.003,980.003,950.003,960.003,960.0012,200
Jul 24, 20243,980.004,020.003,970.003,970.003,970.008,100
Jul 23, 20244,000.004,020.003,990.003,990.003,990.0011,900
Jul 22, 20244,060.004,060.004,000.004,000.004,000.0032,300
Jul 19, 20244,010.004,060.004,010.004,060.004,060.003,400
Jul 18, 20244,020.004,080.003,990.004,010.004,010.0019,500
Jul 17, 20244,060.004,060.004,010.004,010.004,010.001,900
Jul 16, 20244,020.004,090.003,990.004,060.004,060.0028,100
Jul 15, 20244,020.004,150.003,990.004,010.004,010.0040,800
Jul 12, 20243,960.004,400.003,960.004,030.004,030.0073,900
Jul 11, 20243,980.003,980.003,960.003,960.003,960.0064,500
Jul 10, 20243,990.003,990.003,970.003,980.003,980.0032,300
Jul 9, 20243,980.003,990.003,970.003,980.003,980.0031,000
Jul 8, 20243,990.003,990.003,970.003,980.003,980.0024,900
Jul 5, 20243,980.003,990.003,950.003,980.003,980.0059,800
Jul 4, 20243,950.003,980.003,950.003,980.003,980.0025,800
Jul 3, 20243,960.003,980.003,950.003,980.003,980.0096,100
Jul 2, 20243,970.003,980.003,960.003,980.003,980.0024,900
Jul 1, 20243,980.003,980.003,930.003,960.003,960.0053,800
Jun 28, 20243,930.003,990.003,930.003,970.003,970.0031,600
Jun 27, 20243,920.003,950.003,890.003,930.003,930.0052,100
Jun 26, 20243,890.003,930.003,870.003,920.003,920.0030,800
Jun 25, 20243,880.003,880.003,860.003,880.003,880.0032,300
Jun 24, 20243,870.003,890.003,860.003,880.003,880.0059,100
Jun 21, 20243,880.003,880.003,830.003,870.003,870.0086,300
Jun 20, 20243,840.003,850.003,830.003,850.003,850.0069,000
Jun 19, 20243,840.003,880.003,830.003,840.003,840.00101,300
Jun 14, 20243,890.003,890.003,840.003,850.003,850.00142,700
Jun 13, 20243,880.003,890.003,870.003,890.003,890.0034,400
Jun 12, 20243,890.003,910.003,870.003,880.003,880.0026,800
Jun 11, 20243,870.003,880.003,870.003,880.003,880.0022,300
Jun 10, 20243,920.003,920.003,860.003,890.003,890.00124,400
Jun 7, 2024 320.00 Dividend
Jun 7, 20244,080.004,190.003,850.003,920.003,920.00240,600
Jun 6, 20244,120.004,210.004,100.004,200.003,880.00306,400
Jun 5, 20244,090.004,110.004,070.004,100.003,787.62200,900
Jun 4, 20244,050.004,080.004,030.004,070.003,759.9083,800
Jun 3, 20244,030.004,090.004,030.004,030.003,722.9570,900
May 31, 20244,040.004,090.004,000.004,030.003,722.95139,400
May 30, 20244,000.004,040.003,990.004,040.003,732.1922,300
May 29, 20244,050.004,060.003,980.004,000.003,695.2437,200
May 28, 20244,090.004,090.004,000.004,050.003,741.43158,100
May 27, 20244,020.004,080.003,980.003,990.003,686.0097,300
May 22, 20244,020.004,040.004,000.004,020.003,713.713,500
May 21, 20243,990.004,050.003,990.004,020.003,713.7113,600
May 20, 20244,000.004,000.003,990.004,000.003,695.244,700
May 17, 20243,990.004,020.003,990.004,000.003,695.2483,500
May 16, 20244,030.004,040.004,000.004,000.003,695.2497,900
May 15, 20244,040.004,040.004,030.004,030.003,722.95900
May 14, 20244,040.004,040.004,000.004,040.003,732.191,500
May 13, 20244,000.004,040.003,990.004,040.003,732.1979,800
May 8, 20243,990.004,000.003,980.004,000.003,695.2486,900
May 7, 20243,990.004,000.003,980.004,000.003,695.2447,600
May 6, 20244,000.004,000.003,980.004,000.003,695.24102,900
May 3, 20243,970.004,000.003,970.003,990.003,686.0023,800
May 2, 20244,080.004,080.003,940.003,960.003,658.29269,600
Apr 30, 20244,080.004,200.004,030.004,080.003,769.14143,100
Apr 29, 20244,100.004,100.004,020.004,080.003,769.147,100
Apr 26, 20244,030.004,050.004,000.004,000.003,695.2427,200
Apr 25, 20244,020.004,150.004,010.004,030.003,722.9560,200
Apr 24, 20244,000.004,010.003,980.004,010.003,704.4837,500
Apr 23, 20244,000.004,040.004,000.004,000.003,695.246,600
Apr 22, 20244,020.004,020.004,000.004,000.003,695.2412,700
Apr 19, 20244,030.004,030.003,990.004,020.003,713.717,100
Apr 18, 20244,000.004,020.003,980.004,020.003,713.7142,700
Apr 17, 20244,010.004,040.003,990.004,000.003,695.2449,100
Apr 16, 20244,030.004,050.003,980.004,010.003,704.48103,100
Apr 5, 20243,970.004,020.003,960.004,010.003,704.482,100
Apr 4, 20244,020.004,020.003,930.003,970.003,667.5242,400
Apr 3, 20244,020.004,030.003,900.003,920.003,621.3346,800
Apr 2, 20243,980.004,030.003,900.003,990.003,686.0035,000
Apr 1, 20243,990.003,990.003,950.003,960.003,658.2959,200
Mar 28, 20244,030.004,070.003,950.003,990.003,686.0042,000
Mar 27, 20244,030.004,110.004,000.004,030.003,722.9521,000
Mar 26, 20244,080.004,080.003,890.004,040.003,732.19117,100
Mar 25, 20243,920.003,920.003,890.003,890.003,593.6267,300
Mar 22, 20243,890.003,920.003,890.003,900.003,602.8629,100
Mar 21, 20243,900.003,900.003,890.003,890.003,593.6230,200
Mar 20, 20243,880.003,900.003,880.003,880.003,584.3868,400
Mar 19, 20243,900.003,900.003,870.003,880.003,584.3849,900
Mar 18, 20243,890.003,910.003,880.003,880.003,584.3852,900
Mar 15, 20243,900.003,910.003,890.003,890.003,593.6235,300
Mar 14, 20243,930.003,930.003,890.003,900.003,602.8644,600
Mar 13, 20243,960.003,960.003,900.003,900.003,602.8653,300
Mar 8, 20243,960.003,960.003,940.003,950.003,649.0511,100
Mar 7, 20243,950.003,950.003,940.003,950.003,649.0524,900
Mar 6, 20243,950.003,950.003,940.003,950.003,649.0528,200
Mar 5, 20243,970.003,970.003,950.003,950.003,649.05131,700
Mar 4, 20243,970.003,970.003,950.003,960.003,658.2940,800
Mar 1, 20243,970.003,970.003,960.003,960.003,658.2912,500
Feb 29, 20243,980.003,980.003,950.003,970.003,667.5242,500
Feb 28, 20243,990.003,990.003,970.003,980.003,676.7635,700
Feb 27, 20244,000.004,000.003,980.003,990.003,686.0024,800
Feb 26, 20243,980.004,000.003,970.004,000.003,695.2423,000
Feb 23, 20243,990.003,990.003,980.003,980.003,676.7682,600
Feb 22, 20243,990.004,000.003,980.003,980.003,676.76391,900
Feb 21, 20243,990.003,990.003,980.003,990.003,686.0086,800

Related Tickers

MRK.BE Merck KGaA
135.95
+1.15%
 
VTRS Viatris Inc.
11.25
+1.72%
 
ZTS Zoetis Inc.
160.46
+1.93%
 
TEVA Teva Pharmaceutical Industries Limited
16.74
-1.53%