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 16 Oct 2019
24.92% Scripless = 111,646,000.000
Local Percentage
7.03%
Foreign Percentage
17.89%

Graph

Price History

Date Open High Low Close Volume Value Freq
22 Oct 2018 0 5,400 5,300 5,300 7 3,720,000 3
25 Oct 2018 0 5,350 5,350 5,350 1 535,000 1
29 Oct 2018 0 5,450 5,250 5,425 8 4,307,500 4
30 Oct 2018 0 5,425 5,300 5,425 7 3,732,500 3
31 Oct 2018 0 0 0 0 0 0 0
05 Nov 2018 0 5,450 5,200 5,400 125 66,015,000 19
06 Nov 2018 0 5,350 5,200 5,350 142 73,952,500 14
08 Nov 2018 0 5,375 5,150 5,300 89 46,275,000 10
09 Nov 2018 0 5,250 5,250 5,250 10 5,250,000 1
23 Nov 2018 0 5,275 5,150 5,275 29 15,050,000 7
30 Nov 2018 0 5,200 5,150 5,200 152 78,790,000 5
04 Dec 2018 0 5,200 5,100 5,100 112 57,435,000 19
05 Dec 2018 0 6,100 5,200 5,700 2,104 1,207,635,000 136
06 Dec 2018 0 6,050 5,400 5,400 220 123,132,500 30
07 Dec 2018 0 5,400 5,400 5,400 245 132,300,000 20
10 Dec 2018 0 6,475 6,000 6,475 28,904 18,710,735,000 891
11 Dec 2018 0 7,750 6,900 7,725 65,269 50,100,407,500 4,733
12 Dec 2018 0 8,300 7,525 7,600 45,373 35,433,510,000 4,572
13 Dec 2018 0 7,700 6,950 7,200 46,105 33,195,675,000 5,154
14 Dec 2018 0 7,700 6,800 7,500 54,559 39,642,277,500 5,386
17 Dec 2018 0 7,200 6,200 6,450 43,263 28,297,712,500 4,310
18 Dec 2018 0 7,100 6,350 6,975 24,345 16,620,992,500 2,614
19 Dec 2018 0 7,325 7,000 7,275 22,724 16,316,332,500 2,396
20 Dec 2018 0 7,450 7,225 7,300 32,688 24,095,415,000 3,232
21 Dec 2018 0 5,850 5,850 5,850 2,096 1,226,160,000 288
26 Dec 2018 0 4,700 4,680 4,680 5,706 2,670,608,000 479
27 Dec 2018 0 4,500 3,800 4,400 32,365 13,690,393,000 4,065
28 Dec 2018 0 4,450 4,270 4,300 9,173 3,961,397,000 1,068
02 Jan 2019 0 4,400 4,090 4,090 8,379 3,472,423,000 1,223
03 Jan 2019 0 4,100 3,860 3,940 7,919 3,113,424,000 1,101
04 Jan 2019 0 4,150 3,910 4,030 7,638 3,091,505,000 984
07 Jan 2019 0 4,140 4,000 4,020 4,365 1,764,090,000 621
08 Jan 2019 0 4,070 3,980 3,980 2,906 1,162,905,000 421
09 Jan 2019 0 4,050 3,980 4,030 2,793 1,120,840,000 320
10 Jan 2019 0 4,300 4,010 4,240 13,095 5,490,690,000 1,150
11 Jan 2019 0 4,580 4,250 4,480 10,990 4,845,032,000 1,296
14 Jan 2019 0 4,700 4,420 4,460 14,305 6,572,734,000 1,600
15 Jan 2019 0 4,500 4,340 4,360 3,906 1,716,530,000 573
16 Jan 2019 0 4,400 4,290 4,300 2,723 1,174,238,000 416
17 Jan 2019 0 4,380 4,300 4,330 1,535 664,671,000 222
18 Jan 2019 0 4,490 4,290 4,320 4,148 1,820,323,000 578
21 Jan 2019 0 4,370 4,310 4,310 2,627 1,140,943,000 236
22 Jan 2019 0 4,350 4,250 4,260 2,058 881,039,000 279
23 Jan 2019 0 4,300 4,230 4,260 1,594 677,368,000 272
24 Jan 2019 0 4,300 4,230 4,230 2,018 858,197,000 307
25 Jan 2019 0 4,410 4,220 4,390 3,413 1,478,528,000 474
28 Jan 2019 0 4,500 4,300 4,320 3,983 1,752,994,000 564
29 Jan 2019 0 4,350 4,250 4,270 1,198 512,945,000 209
30 Jan 2019 0 4,310 4,260 4,260 564 241,087,000 119
31 Jan 2019 0 4,310 4,250 4,270 2,561 1,093,842,000 309
01 Feb 2019 0 4,270 4,240 4,240 997 423,606,000 127
04 Feb 2019 0 4,260 4,190 4,220 2,022 852,175,000 266
06 Feb 2019 0 4,260 4,200 4,230 1,492 629,340,000 202
07 Feb 2019 0 4,240 4,200 4,210 796 335,464,000 167
08 Feb 2019 0 4,230 4,190 4,190 841 352,876,000 161
11 Feb 2019 0 4,200 4,150 4,160 970 404,259,000 197
12 Feb 2019 0 4,180 4,100 4,120 1,043 431,437,000 211
13 Feb 2019 0 4,180 4,100 4,160 1,708 705,270,000 181
14 Feb 2019 0 4,220 4,130 4,140 718 299,838,000 165
15 Feb 2019 0 4,150 4,040 4,100 1,137 463,905,000 218
18 Feb 2019 0 4,150 4,010 4,030 1,364 553,485,000 234
19 Feb 2019 0 4,090 4,020 4,050 859 347,853,000 137
20 Feb 2019 0 4,070 4,030 4,070 716 289,512,000 135
21 Feb 2019 0 4,070 4,040 4,060 739 299,178,000 122
22 Feb 2019 0 4,060 4,020 4,040 365 147,436,000 88
25 Feb 2019 0 4,060 4,040 4,060 443 179,492,000 75
26 Feb 2019 0 4,060 4,030 4,050 377 152,413,000 75
27 Feb 2019 0 4,060 4,030 4,040 577 233,206,000 110
28 Feb 2019 0 4,040 4,000 4,000 800 321,490,000 143
01 Mar 2019 0 4,050 4,000 4,010 1,073 430,440,000 122
04 Mar 2019 0 4,040 4,000 4,020 978 394,011,000 115
05 Mar 2019 0 4,050 4,010 4,030 1,365 549,327,000 106
08 Mar 2019 0 4,020 3,910 3,940 3,150 1,245,149,000 327
11 Mar 2019 0 4,000 3,900 3,910 1,115 437,476,000 183
12 Mar 2019 0 3,920 3,900 3,900 1,016 396,692,000 104
13 Mar 2019 0 4,020 3,890 4,010 3,207 1,275,059,000 195
14 Mar 2019 0 4,020 4,000 4,020 2,133 856,042,000 85
15 Mar 2019 0 4,030 4,000 4,030 1,172 469,859,000 90
18 Mar 2019 0 4,090 4,000 4,060 1,317 529,736,000 161
19 Mar 2019 0 4,090 4,000 4,060 735 297,845,000 137
20 Mar 2019 0 4,080 4,000 4,060 2,559 1,027,975,000 145
21 Mar 2019 0 4,070 4,020 4,050 502 203,766,000 50
22 Mar 2019 0 4,090 4,030 4,080 820 333,707,000 92
25 Mar 2019 0 4,080 4,000 4,000 1,034 415,485,000 148
26 Mar 2019 0 4,070 4,000 4,010 319 128,524,000 76
27 Mar 2019 0 4,040 4,000 4,010 281 112,845,000 57
28 Mar 2019 0 4,050 4,000 4,020 414 166,197,000 75
29 Mar 2019 0 4,050 3,990 3,990 1,409 564,062,000 110
01 Apr 2019 0 4,030 3,970 4,030 1,631 654,985,000 138
02 Apr 2019 0 4,070 4,010 4,050 1,289 520,507,000 149
04 Apr 2019 0 4,070 4,000 4,040 2,128 858,252,000 159
05 Apr 2019 0 4,050 3,990 4,010 1,511 604,819,000 96
09 Apr 2019 0 4,030 4,000 4,030 468 188,154,000 52
10 Apr 2019 0 4,040 4,020 4,040 373 150,280,000 44
11 Apr 2019 0 4,040 4,010 4,020 187 75,194,000 36
12 Apr 2019 0 4,020 4,010 4,010 372 149,379,000 34
15 Apr 2019 0 4,020 4,000 4,000 265 106,158,000 42
16 Apr 2019 0 4,030 4,000 4,000 1,120 448,233,000 56
18 Apr 2019 0 4,020 4,000 4,000 484 193,710,000 65
22 Apr 2019 0 4,150 4,000 4,040 1,192 487,840,000 179
23 Apr 2019 0 4,200 4,000 4,130 882 359,711,000 106
24 Apr 2019 0 4,130 4,040 4,050 144 58,445,000 61
25 Apr 2019 0 4,080 4,050 4,050 614 248,742,000 68
26 Apr 2019 0 4,070 4,050 4,060 485 196,538,000 54
29 Apr 2019 0 4,100 4,060 4,070 465 189,997,000 79
30 Apr 2019 0 4,230 4,100 4,160 1,403 583,346,000 174
02 May 2019 0 4,190 4,000 4,050 1,757 715,690,000 241
03 May 2019 0 4,100 4,000 4,010 1,576 631,525,000 145
06 May 2019 0 4,020 3,980 4,000 2,208 883,373,000 88
07 May 2019 0 4,030 4,000 4,030 1,404 562,262,000 79
08 May 2019 0 4,020 3,970 3,990 496 197,955,000 69
09 May 2019 0 4,010 3,990 4,000 3,174 1,269,603,000 95
10 May 2019 0 4,010 3,990 4,010 383 153,265,000 51
13 May 2019 0 4,010 3,990 4,000 1,368 547,096,000 60
14 May 2019 0 4,010 4,000 4,000 1,041 416,408,000 45
15 May 2019 0 4,000 3,940 3,940 461 183,037,000 86
16 May 2019 0 4,010 3,960 4,000 2,153 859,851,000 111
17 May 2019 0 4,010 3,980 4,000 1,571 628,384,000 93
20 May 2019 0 4,010 3,930 4,000 1,535 613,551,000 82
21 May 2019 0 4,010 3,990 4,000 1,285 513,955,000 70
22 May 2019 0 4,020 3,990 4,020 348 139,216,000 29
23 May 2019 0 4,020 4,000 4,000 508 203,333,000 31
24 May 2019 0 4,020 4,000 4,010 189 75,777,000 27
28 May 2019 0 4,010 3,980 3,990 508 202,834,000 61
29 May 2019 0 4,000 3,980 3,980 366 145,852,000 58
31 May 2019 0 3,990 3,940 3,960 512 203,002,000 84
10 Jun 2019 0 4,000 3,960 3,990 1,068 424,229,000 85
12 Jun 2019 0 4,000 3,960 3,990 383 152,176,000 64
13 Jun 2019 0 4,000 3,960 3,980 176 69,957,000 35
18 Jun 2019 0 4,010 4,000 4,010 1,749 700,623,000 68
20 Jun 2019 0 4,010 4,000 4,010 1,016 407,127,000 38
24 Jun 2019 0 4,010 3,980 4,000 56 22,346,000 22
26 Jun 2019 0 4,000 3,940 3,990 432 171,433,000 91
27 Jun 2019 0 4,020 3,970 4,000 1,169 467,281,000 56
01 Jul 2019 0 3,990 3,960 3,960 319 126,616,000 53
04 Jul 2019 0 3,980 3,950 3,960 117 46,446,000 33
05 Jul 2019 0 3,970 3,950 3,960 309 122,301,000 49
08 Jul 2019 0 3,980 3,960 3,960 251 99,549,000 32
10 Jul 2019 0 3,970 3,940 3,960 470 185,570,000 38
11 Jul 2019 0 3,970 3,930 3,940 418 164,633,000 69
15 Jul 2019 0 3,980 3,900 3,930 229 89,773,000 42
17 Jul 2019 0 3,960 3,920 3,920 363 143,065,000 42
18 Jul 2019 0 3,940 3,900 3,910 131 51,363,000 27
19 Jul 2019 0 3,950 3,900 3,900 278 108,706,000 44
23 Jul 2019 0 3,930 3,900 3,910 318 124,313,000 39
25 Jul 2019 0 3,910 3,890 3,890 254 99,095,000 23
30 Jul 2019 0 3,920 3,790 3,840 1,422 542,320,000 167
02 Aug 2019 0 3,780 3,740 3,780 453 170,385,000 70
05 Aug 2019 0 3,750 3,690 3,750 1,233 457,175,000 108
06 Aug 2019 0 3,700 3,600 3,600 412 150,026,000 74
07 Aug 2019 0 3,650 3,500 3,500 1,020 361,257,000 119
08 Aug 2019 0 3,540 3,450 3,450 806 281,289,000 87
09 Aug 2019 0 3,530 3,450 3,500 165 57,366,000 33
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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