Efek Terdaftar

MERCK Tbk, PT

Security name
MERCK Tbk
Issuer
MERCK Tbk, PT
ISIN Code
ID1000136609
Short Code
MERK
Type
Saham Biasa
Listing Date
-
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
448,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
PHARMACEUTICALS
Number of Securities
448,000,000 (Total)
As of 7 Aug 2020
24.95% Scripless = 111,771,000.000
Local Percentage
7.27%
Foreign Percentage
17.68%

Graph

Price History

Date Open High Low Close Volume Value Freq
13 Aug 2019 0 3,530 3,450 3,490 110 38,592,000 31
14 Aug 2019 0 3,530 3,480 3,500 316 110,316,000 30
16 Aug 2019 0 3,480 3,440 3,450 114 39,370,000 39
19 Aug 2019 0 3,450 3,360 3,400 276 93,797,000 62
20 Aug 2019 0 3,400 3,340 3,340 275 92,465,000 78
21 Aug 2019 0 3,360 3,210 3,220 474 155,325,000 79
22 Aug 2019 0 3,230 3,170 3,200 1,225 391,402,000 66
23 Aug 2019 0 3,250 3,160 3,170 72 22,927,000 25
28 Aug 2019 0 3,250 3,130 3,130 40 12,858,000 13
29 Aug 2019 0 3,200 3,100 3,110 2,036 631,628,000 92
02 Sep 2019 0 3,070 2,900 2,950 868 257,257,000 119
03 Sep 2019 0 2,950 2,850 2,860 638 184,837,000 104
05 Sep 2019 0 2,800 2,770 2,780 123 34,246,000 41
06 Sep 2019 0 2,920 2,780 2,900 592 169,286,000 80
09 Sep 2019 0 3,100 2,870 3,030 1,396 422,596,000 272
10 Sep 2019 0 3,060 2,970 3,000 395 118,486,000 99
11 Sep 2019 0 3,020 2,970 2,970 294 87,845,000 60
12 Sep 2019 0 3,050 2,980 2,980 158 47,434,000 56
13 Sep 2019 0 2,980 2,930 2,930 238 70,292,000 48
16 Sep 2019 0 2,980 2,890 2,890 263 76,896,000 46
17 Sep 2019 0 2,910 2,890 2,890 91 26,313,000 21
18 Sep 2019 0 2,890 2,790 2,800 1,245 348,560,000 215
19 Sep 2019 0 2,800 2,790 2,800 424 118,667,000 26
20 Sep 2019 0 2,990 2,800 2,890 326 94,609,000 77
23 Sep 2019 0 2,880 2,810 2,840 360 102,327,000 66
24 Sep 2019 0 2,880 2,770 2,850 737 209,927,000 61
26 Sep 2019 0 2,870 2,810 2,810 48 13,529,000 11
27 Sep 2019 0 2,860 2,810 2,810 60 16,870,000 22
02 Oct 2019 0 2,840 2,800 2,800 39 10,925,000 15
03 Oct 2019 0 2,810 2,750 2,750 151 42,084,000 30
04 Oct 2019 0 2,800 2,750 2,780 83 22,901,000 24
07 Oct 2019 0 2,780 2,670 2,670 227 61,634,000 67
08 Oct 2019 0 2,720 2,670 2,670 133 35,738,000 27
11 Oct 2019 0 2,700 2,680 2,700 195 52,556,000 28
16 Oct 2019 0 2,710 2,670 2,680 195 52,290,000 26
18 Oct 2019 0 2,700 2,680 2,700 148 39,807,000 31
21 Oct 2019 0 2,740 2,690 2,720 97 26,362,000 23
22 Oct 2019 0 2,720 2,680 2,680 40 10,820,000 14
23 Oct 2019 0 2,780 2,680 2,710 120 32,459,000 23
24 Oct 2019 0 2,740 2,710 2,730 182 49,580,000 37
25 Oct 2019 0 2,760 2,730 2,760 86 23,633,000 29
28 Oct 2019 0 2,800 2,700 2,780 526 145,869,000 80
29 Oct 2019 0 2,880 2,720 2,840 405 114,893,000 110
30 Oct 2019 0 3,080 2,840 3,080 964 291,083,000 255
31 Oct 2019 0 3,250 3,090 3,190 1,133 361,619,000 267
01 Nov 2019 0 3,230 3,100 3,100 1,179 372,380,000 127
04 Nov 2019 0 3,200 3,100 3,200 400 125,088,000 69
05 Nov 2019 0 3,200 3,110 3,180 141 44,906,000 23
06 Nov 2019 0 3,190 3,140 3,160 184 58,069,000 29
07 Nov 2019 0 3,130 3,100 3,100 347 107,932,000 40
08 Nov 2019 0 3,100 3,010 3,010 220 66,710,000 49
11 Nov 2019 0 3,060 2,980 3,000 245 73,578,000 31
12 Nov 2019 0 3,000 2,920 2,930 173 50,964,000 33
13 Nov 2019 0 2,980 2,900 2,930 160 46,818,000 37
14 Nov 2019 0 2,980 2,900 2,920 152 44,467,000 35
15 Nov 2019 0 2,990 2,920 2,960 110 32,436,000 33
19 Nov 2019 0 2,980 2,940 2,970 118 34,901,000 15
22 Nov 2019 0 2,990 2,940 2,970 220 64,847,000 27
26 Nov 2019 0 2,990 2,940 2,940 98 28,825,000 13
28 Nov 2019 0 2,980 2,900 2,900 436 126,815,000 31
02 Dec 2019 0 2,940 2,850 2,880 699 200,527,000 41
04 Dec 2019 0 2,940 2,860 2,930 101 29,139,000 12
05 Dec 2019 0 2,940 2,890 2,900 202 58,577,000 12
06 Dec 2019 0 2,950 2,890 2,890 126 36,619,000 13
09 Dec 2019 0 2,930 2,870 2,930 176 50,737,000 15
10 Dec 2019 0 2,950 2,930 2,930 16 4,696,000 9
13 Dec 2019 0 2,960 2,900 2,920 144 42,237,000 16
18 Dec 2019 0 2,970 2,900 2,910 212 62,176,000 45
20 Dec 2019 0 2,960 2,900 2,920 76 22,278,000 15
26 Dec 2019 0 2,900 2,880 2,880 69 19,924,000 24
27 Dec 2019 0 2,900 2,860 2,900 139 40,012,000 17
03 Jan 2020 0 2,900 2,850 2,870 27 7,784,000 8
06 Jan 2020 0 2,900 2,850 2,900 116 33,267,000 13
08 Jan 2020 0 2,850 2,820 2,830 5 1,415,000 3
09 Jan 2020 0 2,850 2,800 2,810 46 12,978,000 14
10 Jan 2020 0 2,850 2,800 2,840 155 43,788,000 26
13 Jan 2020 0 2,850 2,810 2,820 57 16,147,000 13
15 Jan 2020 0 2,840 2,810 2,810 62 17,488,000 15
16 Jan 2020 0 2,820 2,770 2,790 262 73,188,000 45
17 Jan 2020 0 2,830 2,780 2,780 239 66,557,000 10
21 Jan 2020 0 2,760 2,650 2,680 274 73,154,000 27
22 Jan 2020 0 2,640 2,610 2,630 106 27,860,000 19
27 Jan 2020 0 2,610 2,510 2,530 205 52,458,000 32
28 Jan 2020 0 2,550 2,530 2,550 86 21,892,000 13
29 Jan 2020 0 2,550 2,450 2,500 154 38,344,000 30
30 Jan 2020 0 2,590 2,500 2,500 93 23,335,000 21
03 Feb 2020 0 2,460 2,430 2,430 44 10,762,000 19
04 Feb 2020 0 2,450 2,420 2,430 97 23,650,000 22
10 Feb 2020 0 2,530 2,490 2,490 26 6,516,000 9
11 Feb 2020 0 2,510 2,410 2,460 36 8,834,000 11
17 Feb 2020 0 2,310 1,980 2,210 141 31,037,000 41
18 Feb 2020 0 2,210 2,210 2,210 17 3,757,000 6
02 Mar 2020 0 1,965 1,860 1,965 168 31,763,500 35
03 Mar 2020 0 2,050 1,960 2,000 46 9,146,000 17
05 Mar 2020 0 2,110 2,000 2,110 167 34,158,000 25
09 Mar 2020 0 2,050 1,910 1,965 60 11,542,500 18
12 Mar 2020 0 1,970 1,880 1,880 79 15,139,000 14
16 Mar 2020 0 1,850 1,725 1,725 154 26,950,500 36
17 Mar 2020 0 1,695 1,605 1,605 385 62,293,500 41
18 Mar 2020 0 1,605 1,495 1,500 411 61,783,000 55
19 Mar 2020 0 1,500 1,395 1,395 511 71,403,000 36
26 Mar 2020 0 1,500 1,375 1,500 760 111,648,000 97
27 Mar 2020 0 1,660 1,510 1,660 463 75,436,000 82
31 Mar 2020 0 1,750 1,630 1,740 1,108 184,541,000 76
01 Apr 2020 0 2,090 1,670 1,830 693 125,880,000 86
02 Apr 2020 0 1,970 1,800 1,880 546 100,175,500 63
03 Apr 2020 0 1,950 1,825 1,830 712 133,073,500 43
06 Apr 2020 0 1,860 1,815 1,850 527 97,516,000 38
07 Apr 2020 0 2,000 1,855 1,895 423 79,385,500 59
09 Apr 2020 0 1,850 1,750 1,820 621 110,621,500 39
13 Apr 2020 0 1,870 1,780 1,840 338 62,062,500 31
14 Apr 2020 0 1,990 1,850 1,915 413 78,040,000 48
15 Apr 2020 0 2,040 1,885 1,940 556 107,970,500 76
17 Apr 2020 0 1,950 1,900 1,945 362 70,119,000 38
20 Apr 2020 0 1,930 1,890 1,910 106 20,249,000 27
21 Apr 2020 0 1,900 1,860 1,880 119 22,281,500 28
22 Apr 2020 0 1,985 1,880 1,920 313 59,806,000 43
24 Apr 2020 0 2,000 1,910 1,965 45 8,740,000 16
27 Apr 2020 0 1,990 1,940 1,985 378 74,108,500 30
28 Apr 2020 0 2,200 1,975 1,985 473 94,753,000 45
29 Apr 2020 0 2,300 1,975 2,100 618 127,797,500 93
30 Apr 2020 0 2,200 2,080 2,080 521 111,886,000 61
04 May 2020 0 2,080 1,990 2,000 465 93,259,000 50
05 May 2020 0 2,070 2,010 2,040 146 29,485,000 35
06 May 2020 0 2,130 2,020 2,030 368 75,157,000 29
08 May 2020 0 2,070 2,030 2,070 14 2,878,000 11
11 May 2020 0 2,080 2,000 2,070 86 17,520,000 28
18 May 2020 0 2,100 2,000 2,000 293 58,681,000 31
19 May 2020 0 2,190 2,000 2,150 154 31,390,000 31
20 May 2020 0 2,150 2,080 2,150 1,094 232,515,000 48
27 May 2020 0 2,160 2,120 2,140 249 53,480,000 32
28 May 2020 0 2,150 2,100 2,150 170 35,992,000 16
29 May 2020 0 2,200 2,080 2,190 939 197,810,000 57
03 Jun 2020 0 2,230 2,150 2,210 157 34,447,000 41
04 Jun 2020 0 2,210 2,160 2,170 303 65,721,000 48
05 Jun 2020 0 2,250 2,120 2,190 276 59,014,000 31
08 Jun 2020 0 2,510 2,190 2,400 1,263 302,801,000 196
09 Jun 2020 0 2,700 2,440 2,640 1,716 448,188,000 229
10 Jun 2020 0 2,850 2,610 2,640 1,189 322,955,000 179
11 Jun 2020 0 2,790 2,550 2,630 398 106,343,000 95
12 Jun 2020 0 2,790 2,500 2,740 1,114 283,461,000 98
15 Jun 2020 0 2,800 2,610 2,630 948 255,913,000 113
16 Jun 2020 0 2,700 2,630 2,690 215 57,500,000 39
17 Jun 2020 0 2,800 2,690 2,770 673 183,912,000 97
18 Jun 2020 0 2,800 2,720 2,750 416 114,474,000 52
19 Jun 2020 0 2,800 2,600 2,750 614 166,900,000 82
22 Jun 2020 0 2,780 2,710 2,730 197 53,803,000 40
23 Jun 2020 0 2,730 2,690 2,730 82 22,274,000 21
24 Jun 2020 0 2,760 2,730 2,750 675 184,904,000 44
25 Jun 2020 0 2,750 2,700 2,730 288 78,771,000 36
26 Jun 2020 0 2,740 2,660 2,700 527 141,915,000 57
29 Jun 2020 0 2,760 2,700 2,750 348 95,287,000 41
30 Jun 2020 0 2,760 2,740 2,750 55 15,136,000 25
01 Jul 2020 0 2,770 2,740 2,760 484 133,397,000 43
02 Jul 2020 0 2,770 2,750 2,760 311 85,751,000 52
03 Jul 2020 0 3,000 2,780 2,810 621 175,976,000 86
06 Jul 2020 0 2,880 2,810 2,810 131 36,943,000 43
07 Jul 2020 0 2,900 2,820 2,860 626 179,978,000 119
08 Jul 2020 0 2,900 2,850 2,860 157 44,992,000 51
09 Jul 2020 0 2,940 2,860 2,930 570 165,787,000 85
10 Jul 2020 0 3,000 2,870 2,970 495 145,432,000 112
13 Jul 2020 0 3,140 2,970 3,110 844 261,247,000 170
14 Jul 2020 0 3,450 3,100 3,370 3,321 1,085,285,000 430
15 Jul 2020 0 3,500 3,360 3,500 3,155 1,086,278,000 375
16 Jul 2020 0 3,960 3,410 3,940 7,271 2,749,020,000 786
17 Jul 2020 0 4,450 3,940 4,050 10,368 4,328,374,000 1,814
20 Jul 2020 0 4,160 3,770 3,780 5,479 2,117,376,000 866
21 Jul 2020 0 3,950 3,520 3,850 4,904 1,840,568,000 980
22 Jul 2020 0 4,040 3,850 3,940 6,984 2,749,365,000 718
23 Jul 2020 0 4,000 3,870 3,870 4,399 1,719,494,000 464
24 Jul 2020 0 3,890 3,720 3,770 2,037 773,569,000 262
27 Jul 2020 0 3,850 3,690 3,740 702 262,953,000 118
28 Jul 2020 0 3,750 3,540 3,600 2,566 925,171,000 297
29 Jul 2020 0 3,850 3,500 3,710 3,392 1,254,981,000 462
30 Jul 2020 0 3,800 3,650 3,660 3,064 1,134,570,000 352
03 Aug 2020 0 3,730 3,410 3,430 2,761 955,855,000 373
04 Aug 2020 0 3,480 3,430 3,440 623 215,330,000 177
05 Aug 2020 0 3,580 3,440 3,450 4,282 1,484,156,000 372
06 Aug 2020 0 3,550 3,490 3,500 3,278 1,149,090,000 299
07 Aug 2020 0 3,600 3,480 3,500 6,533 2,290,907,000 400

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 MERK : 130 IDR) 07 Aug 2020 11 Aug 2020 24 Aug 2020 Active
Proxy Voting   - 06 Jul 2020 29 Jul 2020 Active
Proxy Voting   - 23 Mar 2020 15 Apr 2020 Cancelled
Proxy Voting   - 25 Nov 2019 18 Dec 2019 Active
Proxy Voting   - 09 Apr 2019 02 May 2019 Active
Cash Dividend (1 MERK : 2565 IDR) 20 Dec 2018 26 Dec 2018 28 Dec 2018 Active
Proxy Voting   - 02 Nov 2018 27 Nov 2018 Active
Cash Dividend (1 MERK : 260 IDR) 02 Jul 2018 05 Jul 2018 26 Jul 2018 Active
Proxy Voting   - 31 May 2018 25 Jun 2018 Active
Cash Dividend (1 MERK : 275 IDR) 21 Apr 2017 27 Apr 2017 16 May 2017 Active
Proxy Voting   - 20 Mar 2017 12 Apr 2017 Active
Cash Dividend (1 MERK : 100 IDR) 05 Apr 2016 08 Apr 2016 27 Apr 2016 Active
Proxy Voting   - 04 Mar 2016 29 Mar 2016 Active
Mandatory Conversion (1 MERK : 20 MERK ) - 23 Dec 2015 28 Dec 2015 Active
Cash Dividend (1 MERK : 3300 IDR) 17 Nov 2015 20 Nov 2015 27 Nov 2015 Active
Proxy Voting   - 30 Oct 2015 24 Nov 2015 Active
Proxy Voting   - 03 Jul 2015 28 Jul 2015 Cancelled
Cash Dividend (1 MERK : 6500 IDR) 10 Apr 2015 15 Apr 2015 05 May 2015 Active
Proxy Voting   - 10 Mar 2015 02 Apr 2015 Active
Proxy Voting   - 07 Jul 2014 23 Jul 2014 Active
Cash Dividend (1 MERK : 6250 IDR) 14 Apr 2014 17 Apr 2014 05 May 2014 Active
Proxy Voting   - 04 Mar 2014 20 Mar 2014 Active
Cash Dividend (1 MERK : 3570 IDR) 12 Apr 2013 17 Apr 2013 01 May 2013 Active
Proxy Voting   - 04 Mar 2013 20 Mar 2013 Active
Cash Dividend (1 MERK : 8270 IDR) 10 May 2012 15 May 2012 31 May 2012 Active
Proxy Voting   - 03 Apr 2012 19 Apr 2012 Active
Cash Dividend (1 MERK : 4464 IDR) 06 May 2011 11 May 2011 26 May 2011 Active
Proxy Voting   - 29 Mar 2011 14 Apr 2011 Active
Proxy Voting   - 10 Jan 2011 26 Jan 2011 Active
Cash Dividend (1 MERK : 3570 IDR) 16 Sep 2010 21 Sep 2010 04 Oct 2010 Active
Cash Dividend (1 MERK : 1339 IDR) 27 Apr 2010 30 Apr 2010 17 May 2010 Active
Proxy Voting   - 19 Mar 2010 06 Apr 2010 Active
Cash Dividend (1 MERK : 5350 IDR) 24 Apr 2009 29 Apr 2009 12 May 2009 Active
Proxy Voting   - 13 Mar 2009 02 Apr 2009 Active
Cash Dividend (1 MERK : 2300 IDR) 08 May 2008 13 May 2008 28 May 2008 Active
Proxy Voting   - 28 Mar 2008 15 Apr 2008 Active
Proxy Voting   - 10 Aug 2007 28 Aug 2007 Active
Cash Dividend   16 May 2007 23 May 2007 07 Jun 2007 Active
Proxy Voting   - 05 Apr 2007 24 Apr 2007 Active
Cash Dividend   16 May 2006 19 May 2006 05 Jun 2006 Active
Proxy Voting   - 07 Apr 2006 25 Apr 2006 Active
Cash Dividend   04 May 2005 10 May 2005 25 May 2005 Active
Proxy Voting   - 24 Mar 2005 12 Apr 2005 Active
Cash Dividend   23 Nov 2004 26 Nov 2004 10 Dec 2004 Active
Cash Dividend   06 May 2004 11 May 2004 25 May 2004 Active
Proxy Voting   - 26 Mar 2004 13 Apr 2004 Active
Cash Dividend   01 Dec 2003 04 Dec 2003 18 Dec 2003 Active
Cash Dividend   05 Jun 2003 10 Jun 2003 24 Jun 2003 Active
Proxy Voting   - 25 Apr 2003 13 May 2003 Active
Cash Dividend   09 Jan 2003 14 Jan 2003 27 Jan 2003 Active
Cash Dividend   24 Jun 2002 27 Jun 2002 11 Jul 2002 Active
Proxy Voting   - 17 May 2002 04 Jun 2002 Active