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
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
05 Jul 2024 0 3,990 3,950 3,980 598 236,442,000 36
08 Jul 2024 0 3,990 3,970 3,980 249 99,071,000 37
09 Jul 2024 0 3,990 3,970 3,980 310 123,414,000 28
10 Jul 2024 0 3,990 3,970 3,980 323 128,470,000 21
11 Jul 2024 0 3,980 3,960 3,960 645 255,798,000 39
15 Jul 2024 0 4,150 3,990 4,010 408 163,056,000 42
16 Jul 2024 0 4,090 3,990 4,060 281 112,333,000 30
18 Jul 2024 0 4,080 3,990 4,010 195 78,763,000 37
19 Jul 2024 0 4,060 4,010 4,060 34 13,679,000 13
22 Jul 2024 0 4,060 4,000 4,000 323 129,879,000 43
23 Jul 2024 0 4,020 3,990 3,990 119 47,530,000 34
24 Jul 2024 0 4,020 3,970 3,970 81 32,223,000 33
25 Jul 2024 0 3,980 3,950 3,960 122 48,301,000 31
26 Jul 2024 0 3,990 3,950 3,950 204 80,761,000 40
29 Jul 2024 0 3,980 3,960 3,970 45 17,881,000 7
30 Jul 2024 0 3,980 3,930 3,930 192 75,975,000 60
31 Jul 2024 0 3,980 3,930 3,940 37 14,649,000 13
01 Aug 2024 0 3,920 3,860 3,870 1,005 389,289,000 184
02 Aug 2024 0 3,880 3,860 3,880 89 34,506,000 36
05 Aug 2024 0 3,880 3,830 3,850 389 149,955,000 91
06 Aug 2024 0 3,850 3,820 3,840 152 58,276,000 68
07 Aug 2024 0 3,840 3,820 3,830 100 38,374,000 42
08 Aug 2024 0 3,840 3,790 3,790 136 51,811,000 61
09 Aug 2024 0 3,830 3,820 3,820 36 13,781,000 18
12 Aug 2024 3,820 3,840 3,820 3,830 386 147,823,000 30
13 Aug 2024 3,830 3,830 3,800 3,820 98 37,479,000 37
14 Aug 2024 3,830 3,840 3,810 3,810 161 61,579,000 64
15 Aug 2024 3,810 3,830 3,810 3,830 45 17,198,000 15
16 Aug 2024 3,830 3,840 3,830 3,830 188 72,070,000 33
19 Aug 2024 3,830 3,830 3,810 3,820 118 45,133,000 54
20 Aug 2024 3,820 3,850 3,800 3,850 189 72,304,000 52
21 Aug 2024 3,840 3,840 3,810 3,820 404 154,683,000 51
22 Aug 2024 3,820 3,850 3,810 3,830 119 45,631,000 36
26 Aug 2024 3,840 3,850 3,810 3,840 102 39,071,000 42
27 Aug 2024 3,840 3,850 3,810 3,830 176 67,263,000 44
28 Aug 2024 3,840 3,840 3,800 3,830 285 108,508,000 64
29 Aug 2024 3,830 3,840 3,820 3,830 89 34,085,000 24
26 Sep 2024 3,730 3,780 3,730 3,770 20 7,525,000 12
27 Sep 2024 3,770 3,770 3,700 3,760 277 103,040,000 66
30 Sep 2024 3,760 3,770 3,710 3,740 96 36,086,000 32
01 Oct 2024 3,730 3,740 3,720 3,740 98 36,594,000 46
02 Oct 2024 3,740 3,760 3,700 3,760 75 27,956,000 36
03 Oct 2024 3,700 3,760 3,700 3,740 183 68,095,000 42
04 Oct 2024 3,740 3,740 3,670 3,730 277 102,947,000 30
07 Oct 2024 3,730 3,730 3,730 3,730 12 4,476,000 8
08 Oct 2024 3,730 3,760 3,700 3,720 56 20,798,000 37
09 Oct 2024 3,720 3,730 3,710 3,730 25 9,293,000 15
10 Oct 2024 3,750 3,750 3,710 3,720 59 21,966,000 15
11 Oct 2024 3,720 3,720 3,710 3,710 72 26,760,000 27
14 Oct 2024 3,710 3,740 3,700 3,720 45 16,778,000 14
15 Oct 2024 3,720 3,720 3,710 3,720 32 11,893,000 17
16 Oct 2024 3,730 3,730 3,680 3,720 298 110,234,000 52
17 Oct 2024 3,720 3,740 3,720 3,730 54 20,141,000 21
18 Oct 2024 3,740 3,790 3,700 3,790 360 135,597,000 88
21 Oct 2024 3,790 3,790 3,700 3,730 158 58,712,000 64
22 Oct 2024 3,730 3,770 3,700 3,720 173 64,599,000 46
23 Oct 2024 3,720 3,750 3,710 3,750 48 17,893,000 21
24 Oct 2024 3,730 3,750 3,720 3,720 50 18,670,000 19
25 Oct 2024 3,740 3,740 3,690 3,700 283 104,770,000 55
28 Oct 2024 3,700 3,710 3,680 3,700 109 40,259,000 39
29 Oct 2024 3,700 3,710 3,690 3,690 70 25,896,000 19
30 Oct 2024 3,690 3,700 3,690 3,700 68 25,129,000 16
31 Oct 2024 3,690 3,710 3,690 3,710 15 5,553,000 7
01 Nov 2024 3,700 3,710 3,680 3,680 127 46,899,000 45
04 Nov 2024 3,680 3,680 3,670 3,680 118 43,380,000 37
05 Nov 2024 3,680 3,680 3,630 3,630 209 76,416,000 69
06 Nov 2024 3,630 3,660 3,580 3,620 229 82,806,000 65
07 Nov 2024 3,600 3,630 3,580 3,610 92 33,204,000 30
08 Nov 2024 3,600 3,640 3,480 3,500 405 142,456,000 156
11 Nov 2024 3,500 3,610 3,490 3,490 120 42,084,000 45
12 Nov 2024 3,490 3,500 3,480 3,480 209 72,964,000 48
13 Nov 2024 3,490 3,500 3,490 3,490 53 18,507,000 24
14 Nov 2024 3,490 3,500 3,450 3,460 135 46,970,000 42
15 Nov 2024 3,480 3,500 3,480 3,500 26 9,078,000 20
18 Nov 2024 3,500 3,690 3,450 3,480 65 22,806,000 47
19 Nov 2024 3,480 3,500 3,450 3,480 59 20,546,000 27
20 Nov 2024 3,470 3,500 3,450 3,450 169 58,634,000 29
21 Nov 2024 3,490 3,490 3,400 3,410 334 114,620,000 79
22 Nov 2024 3,420 3,460 3,410 3,460 26 8,956,000 20
25 Nov 2024 3,470 3,470 3,430 3,450 442 151,967,000 61
26 Nov 2024 3,450 3,450 3,420 3,450 53 18,246,000 15
28 Nov 2024 3,450 3,450 3,420 3,420 20 6,858,000 12
29 Nov 2024 3,480 3,490 3,420 3,430 31 10,703,000 10
02 Dec 2024 3,410 3,460 3,390 3,400 235 80,040,000 41
03 Dec 2024 3,410 3,470 3,400 3,470 31 10,623,000 27
04 Dec 2024 3,470 3,480 3,450 3,480 31 10,761,000 18
05 Dec 2024 3,460 3,480 3,390 3,480 82 27,899,000 11
06 Dec 2024 3,460 3,480 3,450 3,460 45 15,565,000 13
09 Dec 2024 3,480 3,480 3,450 3,460 80 27,678,000 21
10 Dec 2024 3,480 3,480 3,460 3,470 58 20,147,000 19
11 Dec 2024 3,480 3,900 3,460 3,570 731 272,921,000 100
12 Dec 2024 3,640 3,640 3,570 3,570 29 10,414,000 16
13 Dec 2024 3,570 3,590 3,570 3,590 16 5,727,000 9
16 Dec 2024 3,590 3,600 3,510 3,580 71 25,418,000 23
17 Dec 2024 3,580 3,590 3,500 3,590 98 34,925,000 26
18 Dec 2024 3,490 3,590 3,490 3,580 160 56,992,000 19
19 Dec 2024 3,580 3,580 3,450 3,580 67 23,388,000 15
20 Dec 2024 3,460 3,580 3,460 3,580 40 14,034,000 14
23 Dec 2024 3,580 3,580 3,450 3,570 133 46,751,000 27
24 Dec 2024 3,600 3,600 3,500 3,600 25 8,950,000 7
27 Dec 2024 3,600 3,620 3,500 3,620 12 4,259,000 8
30 Dec 2024 3,600 3,600 3,510 3,600 47 16,771,000 14
02 Jan 2025 3,590 3,600 3,510 3,580 75 26,743,000 19
03 Jan 2025 3,580 3,600 3,530 3,530 23 8,171,000 8
06 Jan 2025 3,560 3,580 3,500 3,520 450 157,589,000 20
07 Jan 2025 3,500 3,550 3,500 3,510 7 2,472,000 6
08 Jan 2025 3,500 3,540 3,450 3,520 35 12,254,000 16
09 Jan 2025 3,500 3,540 3,500 3,540 2 704,000 2
10 Jan 2025 3,540 3,580 3,500 3,500 39 13,732,000 14
13 Jan 2025 3,560 3,650 3,400 3,550 171 60,222,000 42
14 Jan 2025 3,560 3,560 3,420 3,470 44 15,335,000 25
15 Jan 2025 3,510 3,590 3,460 3,500 154 54,596,000 23
16 Jan 2025 3,500 3,540 3,500 3,500 18 6,309,000 9
17 Jan 2025 3,500 3,650 3,500 3,650 116 40,649,000 9
20 Jan 2025 3,510 3,600 3,510 3,550 30 10,664,000 17
21 Jan 2025 3,540 3,540 3,500 3,540 66 23,194,000 19
22 Jan 2025 3,520 3,540 3,520 3,540 12 4,230,000 9
23 Jan 2025 3,550 3,550 3,510 3,530 39 13,720,000 19
24 Jan 2025 0 0 0 0 0 0 0
30 Jan 2025 3,500 3,600 3,420 3,480 45 15,739,000 28
31 Jan 2025 3,460 3,520 3,460 3,510 6 2,099,000 6
03 Feb 2025 3,480 3,530 3,480 3,530 24 8,379,000 8
04 Feb 2025 3,490 3,500 3,480 3,500 26 9,070,000 18
05 Feb 2025 0 0 0 0 0 0 0
06 Feb 2025 3,520 3,520 3,490 3,500 15 5,252,000 5
07 Feb 2025 3,480 3,480 3,410 3,460 216 73,910,000 30
10 Feb 2025 3,510 3,520 3,430 3,500 41 14,305,000 24
11 Feb 2025 3,490 3,490 3,420 3,480 29 10,007,000 15
12 Feb 2025 3,480 3,490 3,450 3,490 9 3,121,000 6
13 Feb 2025 3,490 3,490 3,470 3,470 11 3,826,000 7
14 Feb 2025 3,470 3,470 3,430 3,450 78 26,888,000 33
17 Feb 2025 3,450 3,510 3,450 3,510 25 8,679,000 14
18 Feb 2025 3,510 3,550 3,480 3,510 528 185,672,000 27
19 Feb 2025 3,450 3,550 3,450 3,480 18 6,261,000 13
20 Feb 2025 3,490 3,500 3,450 3,450 50 17,276,000 11
21 Feb 2025 3,450 3,490 3,450 3,460 9 3,125,000 9
24 Feb 2025 3,490 3,490 3,450 3,460 33 11,415,000 18
25 Feb 2025 3,460 3,470 3,410 3,470 40 13,759,000 11
26 Feb 2025 3,410 3,440 3,410 3,410 49 16,804,000 19
27 Feb 2025 3,410 3,490 3,410 3,410 24 8,214,000 17
28 Feb 2025 3,420 3,420 3,360 3,360 277 94,097,000 48
03 Mar 2025 3,360 3,490 3,360 3,380 42 14,187,000 15
04 Mar 2025 3,470 3,490 3,080 3,280 296 97,463,000 105
05 Mar 2025 3,280 3,390 3,250 3,380 211 69,164,000 97
06 Mar 2025 3,280 3,380 3,280 3,380 118 39,394,000 55
07 Mar 2025 3,320 3,380 3,320 3,340 24 8,057,000 17
10 Mar 2025 3,380 3,400 3,280 3,350 32 10,630,000 17
11 Mar 2025 3,340 3,340 3,320 3,320 7 2,335,000 6
12 Mar 2025 3,350 3,350 3,350 3,350 4 1,340,000 4
13 Mar 2025 3,320 3,330 3,260 3,280 66 21,709,000 32
14 Mar 2025 3,280 3,380 3,260 3,300 137 45,438,000 29
17 Mar 2025 3,330 3,330 3,300 3,330 28 9,261,000 18
18 Mar 2025 3,260 3,330 3,260 3,290 46 15,117,000 19
19 Mar 2025 3,290 3,300 3,200 3,300 59 19,048,000 22
20 Mar 2025 3,300 3,320 3,300 3,310 45 14,879,000 23
21 Mar 2025 3,250 3,320 3,170 3,190 69 22,172,000 31
24 Mar 2025 3,200 3,290 3,180 3,250 143 45,792,000 43
25 Mar 2025 3,290 3,290 3,250 3,290 35 11,451,000 18
26 Mar 2025 3,290 3,360 3,200 3,320 95 31,125,000 63
27 Mar 2025 3,320 3,420 3,300 3,410 50 16,686,000 17
08 Apr 2025 3,310 3,340 3,170 3,210 112 36,140,000 45
09 Apr 2025 3,300 3,310 3,220 3,220 151 49,259,000 17
10 Apr 2025 3,310 3,410 3,300 3,400 128 43,258,000 34
11 Apr 2025 3,400 3,410 3,400 3,400 30 10,201,000 7
14 Apr 2025 3,400 3,490 3,350 3,350 199 67,371,000 40
15 Apr 2025 3,510 3,650 3,460 3,590 238 84,503,000 62
16 Apr 2025 3,590 3,590 3,480 3,500 502 176,297,000 49
17 Apr 2025 3,500 3,500 3,500 3,500 9 3,150,000 5
21 Apr 2025 3,500 3,520 3,470 3,490 73 25,532,000 32
22 Apr 2025 3,520 3,550 3,500 3,510 136 47,830,000 10
23 Apr 2025 3,510 3,560 3,510 3,560 70 24,813,000 11
24 Apr 2025 3,570 3,570 3,510 3,510 33 11,643,000 14
25 Apr 2025 3,530 3,550 3,510 3,520 370 131,302,000 18
28 Apr 2025 3,540 3,550 3,520 3,530 14 4,947,000 11
29 Apr 2025 3,550 3,580 3,540 3,580 59 20,966,000 25
30 Apr 2025 3,580 3,580 3,550 3,550 49 17,470,000 15
02 May 2025 3,590 3,590 3,550 3,580 61 21,762,000 10
05 May 2025 3,600 3,600 3,480 3,580 135 47,891,000 39
06 May 2025 3,580 3,580 3,510 3,570 562 200,559,000 23
07 May 2025 3,580 3,580 3,570 3,570 20 7,142,000 8
08 May 2025 3,570 3,570 3,520 3,550 24 8,522,000 9
09 May 2025 3,550 3,560 3,510 3,560 77 27,277,000 15
14 May 2025 3,570 3,600 3,560 3,600 54 19,390,000 29
15 May 2025 3,600 3,610 3,560 3,610 94 33,805,000 32
16 May 2025 3,610 3,610 3,590 3,610 90 32,434,000 34
19 May 2025 3,610 3,620 3,580 3,610 150 54,109,000 39
20 May 2025 3,620 3,620 3,580 3,600 547 197,269,000 66
21 May 2025 3,600 3,600 3,570 3,600 26 9,325,000 24
22 May 2025 3,600 3,620 3,600 3,600 36 12,990,000 11
23 May 2025 3,600 3,620 3,600 3,600 219 78,887,000 31
26 May 2025 3,620 3,630 3,600 3,610 31 11,215,000 20
27 May 2025 3,630 3,640 3,590 3,620 241 86,929,000 32
28 May 2025 3,630 3,630 3,600 3,620 36 12,982,000 14
02 Jun 2025 3,620 3,640 3,590 3,610 240 86,587,000 35
03 Jun 2025 3,600 3,640 3,590 3,630 47 16,985,000 17
04 Jun 2025 3,630 3,650 3,500 3,650 140 50,515,000 58
05 Jun 2025 3,640 3,640 3,590 3,640 64 23,189,000 22
10 Jun 2025 3,610 3,640 3,590 3,600 515 185,942,000 32
11 Jun 2025 3,600 3,660 3,600 3,610 177 64,021,000 29
12 Jun 2025 3,610 3,650 3,610 3,610 45 16,340,000 17
13 Jun 2025 3,600 3,650 3,600 3,610 349 125,746,000 19
16 Jun 2025 3,610 3,630 3,510 3,550 534 190,456,000 74
17 Jun 2025 3,550 3,550 3,490 3,500 384 134,500,000 98
18 Jun 2025 3,510 3,510 3,490 3,490 117 40,894,000 28
19 Jun 2025 3,510 3,550 3,380 3,380 924 319,518,000 154
20 Jun 2025 3,460 3,460 3,370 3,430 786 268,253,000 115
23 Jun 2025 3,430 3,440 3,290 3,350 1,982 663,893,000 241
24 Jun 2025 3,290 3,400 3,220 3,300 4,304 1,408,796,000 382
25 Jun 2025 3,150 3,150 3,090 3,110 826 257,331,000 229
26 Jun 2025 3,110 3,110 2,980 3,020 1,158 351,013,000 220
30 Jun 2025 3,020 3,030 2,900 3,010 1,010 301,197,000 151

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Cash Dividend (1 MERK : 170 IDR) 24 Jun 2025 26 Jun 2025 15 Jul 2025 Active
Proxy Voting   - 22 May 2025 16 Jun 2025 Active
Proxy Voting   - 27 Feb 2025 24 Mar 2025 Active
Cash Dividend (1 MERK : 320 IDR) 06 Jun 2024 10 Jun 2024 26 Jun 2024 Active
Proxy Voting   - 06 May 2024 29 May 2024 Active
Cash Dividend (1 MERK : 320 IDR) 19 May 2023 23 May 2023 26 May 2023 Active
Proxy Voting   - 17 Apr 2023 10 May 2023 Active
Cash Dividend (1 MERK : 240 IDR) 06 Jun 2022 08 Jun 2022 24 Jun 2022 Active
Proxy Voting   - 28 Apr 2022 25 May 2022 Active
Cash Dividend (1 MERK : 122 IDR) 24 Jun 2021 28 Jun 2021 13 Jul 2021 Active
Proxy Voting   - 24 May 2021 16 Jun 2021 Active
Cash Dividend (1 MERK : 130 IDR) 11 Aug 2020 24 Aug 2020 Cancelled
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
Kalender Corporate Action Kalender Corporate Action
Pengumuman Pengumuman
Fasilitas AKSes KSEI Fasilitas AKSes KSEI
ICSD Online ICSD Online