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 21 Jan 2022
24.98% Scripless = 111,918,000.000
Local Percentage
8.32%
Foreign Percentage
16.66%

Graph

Price History

Date Open High Low Close Volume Value Freq
26 Jan 2021 0 3,250 3,100 3,120 832 262,675,000 104
27 Jan 2021 0 3,140 3,000 3,000 487 147,421,000 106
29 Jan 2021 0 3,000 2,900 2,940 250 73,466,000 47
01 Feb 2021 0 3,180 2,820 3,030 357 104,783,000 65
02 Feb 2021 0 3,180 3,030 3,050 75 22,978,000 33
03 Feb 2021 0 3,180 3,050 3,160 125 38,941,000 34
04 Feb 2021 0 3,180 3,100 3,110 206 64,690,000 38
05 Feb 2021 0 3,150 3,020 3,120 86 26,316,000 36
11 Feb 2021 0 3,140 3,100 3,110 183 57,185,000 26
18 Feb 2021 0 3,190 3,090 3,120 144 45,254,000 30
19 Feb 2021 0 3,200 3,090 3,120 96 29,953,000 33
25 Feb 2021 0 3,270 3,190 3,220 509 163,127,000 67
26 Feb 2021 0 3,230 3,110 3,230 166 53,035,000 38
01 Mar 2021 0 3,290 3,230 3,230 391 126,947,000 47
02 Mar 2021 0 3,240 3,170 3,180 117 37,259,000 20
03 Mar 2021 0 3,400 3,200 3,350 1,568 522,311,000 273
04 Mar 2021 0 3,450 3,250 3,260 1,548 521,270,000 214
05 Mar 2021 0 3,250 3,210 3,250 660 213,907,000 50
08 Mar 2021 0 3,290 3,180 3,190 432 139,034,000 110
12 Mar 2021 0 3,250 3,180 3,180 184 58,649,000 35
15 Mar 2021 0 3,250 3,170 3,190 250 79,693,000 41
16 Mar 2021 0 3,250 3,170 3,250 124 39,627,000 38
18 Mar 2021 0 3,220 3,180 3,220 439 140,600,000 35
22 Mar 2021 0 3,240 3,180 3,190 187 59,806,000 40
23 Mar 2021 0 3,250 3,190 3,200 439 140,788,000 49
25 Mar 2021 0 3,250 3,150 3,180 105 33,183,000 34
30 Mar 2021 0 3,250 3,170 3,220 132 41,908,000 31
06 Apr 2021 0 3,220 3,180 3,190 184 58,883,000 27
07 Apr 2021 0 3,230 3,190 3,190 178 56,787,000 15
08 Apr 2021 0 3,190 3,180 3,190 139 44,228,000 24
09 Apr 2021 0 3,200 3,180 3,200 466 148,690,000 24
12 Apr 2021 0 3,200 3,170 3,180 177 56,301,000 23
13 Apr 2021 0 3,440 3,180 3,320 2,208 723,341,000 227
14 Apr 2021 0 3,370 3,250 3,250 535 175,917,000 69
15 Apr 2021 0 3,310 3,260 3,270 340 111,301,000 65
19 Apr 2021 0 3,400 3,300 3,320 917 304,284,000 97
20 Apr 2021 0 3,390 3,320 3,320 655 217,973,000 43
21 Apr 2021 0 3,350 3,300 3,300 118 38,959,000 19
23 Apr 2021 0 3,310 3,270 3,310 522 171,022,000 26
26 Apr 2021 0 3,300 3,280 3,300 25 8,226,000 12
28 Apr 2021 0 3,300 3,280 3,290 85 27,952,000 8
29 Apr 2021 0 3,370 3,270 3,300 312 102,571,000 44
30 Apr 2021 0 3,300 3,270 3,270 432 141,811,000 33
03 May 2021 0 3,330 3,270 3,270 111 36,382,000 18
05 May 2021 0 3,310 3,250 3,280 429 140,814,000 79
06 May 2021 0 3,290 3,260 3,270 42 13,769,000 13
07 May 2021 0 3,280 3,240 3,240 431 140,018,000 48
10 May 2021 0 3,310 3,240 3,270 219 71,669,000 20
18 May 2021 0 3,220 3,100 3,190 845 268,746,000 69
19 May 2021 0 3,330 3,090 3,210 851 266,003,000 99
21 May 2021 0 3,200 3,130 3,190 762 243,065,000 37
24 May 2021 0 3,190 3,150 3,150 28 8,878,000 16
25 May 2021 0 3,210 3,150 3,160 125 39,631,000 16
02 Jun 2021 0 3,490 3,290 3,380 6,571 2,234,243,000 286
03 Jun 2021 0 3,440 3,350 3,370 1,952 660,950,000 128
04 Jun 2021 0 3,410 3,350 3,380 326 110,188,000 50
07 Jun 2021 0 3,400 3,350 3,350 536 180,238,000 57
08 Jun 2021 0 3,420 3,340 3,350 898 302,530,000 66
09 Jun 2021 0 3,400 3,300 3,300 955 317,259,000 75
10 Jun 2021 0 3,380 3,310 3,370 318 105,443,000 37
11 Jun 2021 0 3,370 3,310 3,340 275 91,158,000 41
14 Jun 2021 0 3,380 3,330 3,330 322 107,831,000 49
15 Jun 2021 0 3,400 3,330 3,370 303 102,373,000 42
16 Jun 2021 0 3,420 3,380 3,420 1,892 643,004,000 123
17 Jun 2021 0 3,450 3,310 3,330 1,700 573,696,000 175
18 Jun 2021 0 3,390 3,310 3,340 436 146,680,000 85
21 Jun 2021 0 3,550 3,330 3,400 5,218 1,787,403,000 570
22 Jun 2021 0 3,540 3,410 3,410 1,311 454,126,000 227
23 Jun 2021 0 3,500 3,420 3,450 1,073 371,483,000 211
24 Jun 2021 0 3,490 3,410 3,460 1,327 457,057,000 251
25 Jun 2021 0 3,400 3,230 3,330 1,212 399,956,000 209
29 Jun 2021 0 3,350 3,270 3,270 434 142,572,000 69
30 Jun 2021 0 3,300 3,230 3,300 2,319 764,732,000 64
01 Jul 2021 0 3,300 3,190 3,220 3,602 1,157,525,000 149
02 Jul 2021 0 3,210 3,190 3,200 2,539 812,424,000 101
05 Jul 2021 0 3,220 3,190 3,190 470 150,369,000 60
06 Jul 2021 0 3,220 3,100 3,100 9,066 2,825,639,000 271
07 Jul 2021 0 3,180 3,100 3,160 254 80,158,000 41
09 Jul 2021 0 3,170 3,100 3,170 349 108,988,000 35
12 Jul 2021 0 3,230 3,180 3,230 478 153,768,000 77
13 Jul 2021 0 3,230 3,210 3,220 327 105,299,000 56
14 Jul 2021 0 3,280 3,210 3,280 486 158,408,000 102
16 Jul 2021 0 3,290 3,220 3,240 95 30,846,000 40
19 Jul 2021 0 3,500 3,240 3,400 2,247 766,145,000 301
21 Jul 2021 0 3,490 3,300 3,320 1,502 501,893,000 178
22 Jul 2021 0 3,370 3,320 3,360 160 53,665,000 52
23 Jul 2021 0 3,400 3,330 3,330 1,180 397,276,000 123
26 Jul 2021 0 3,400 3,330 3,390 1,036 350,790,000 60
27 Jul 2021 0 3,410 3,340 3,380 1,276 429,452,000 76
28 Jul 2021 0 3,380 3,350 3,370 174 58,541,000 58
29 Jul 2021 0 3,370 3,330 3,350 442 147,684,000 66
30 Jul 2021 0 3,350 3,300 3,320 295 98,345,000 73
02 Aug 2021 0 3,360 3,320 3,350 203 67,558,000 29
03 Aug 2021 0 3,350 3,300 3,330 716 236,789,000 70
04 Aug 2021 0 3,350 3,310 3,330 923 308,227,000 42
05 Aug 2021 0 3,350 3,320 3,350 1,138 378,022,000 40
06 Aug 2021 0 3,350 3,330 3,340 300 100,141,000 27
09 Aug 2021 0 3,390 3,330 3,330 999 334,148,000 58
10 Aug 2021 0 3,380 3,310 3,340 361 120,052,000 59
12 Aug 2021 0 3,370 3,310 3,320 516 171,260,000 73
13 Aug 2021 0 3,350 3,320 3,340 261 87,166,000 24
16 Aug 2021 0 3,340 3,320 3,320 229 76,078,000 37
18 Aug 2021 0 3,340 3,310 3,320 391 130,121,000 35
20 Aug 2021 0 3,320 3,310 3,320 264 87,634,000 23
23 Aug 2021 0 3,330 3,310 3,330 225 74,624,000 21
24 Aug 2021 0 3,350 3,330 3,350 650 217,081,000 54
26 Aug 2021 0 3,440 3,330 3,370 186 63,227,000 41
27 Aug 2021 0 3,400 3,320 3,350 171 57,152,000 25
31 Aug 2021 0 3,400 3,350 3,350 446 149,884,000 46
01 Sep 2021 0 3,460 3,350 3,380 1,227 417,033,000 95
02 Sep 2021 0 3,440 3,350 3,390 87 29,446,000 27
03 Sep 2021 0 3,450 3,380 3,420 353 119,746,000 26
06 Sep 2021 0 3,450 3,410 3,430 612 209,608,000 42
07 Sep 2021 0 3,440 3,410 3,440 382 131,061,000 35
08 Sep 2021 0 3,450 3,370 3,400 78 26,726,000 24
09 Sep 2021 0 3,420 3,370 3,390 129 43,553,000 16
10 Sep 2021 0 3,450 3,380 3,390 282 95,425,000 22
13 Sep 2021 0 3,390 3,350 3,380 432 145,894,000 46
14 Sep 2021 0 3,450 3,370 3,380 923 311,972,000 35
15 Sep 2021 0 3,380 3,370 3,380 75 25,342,000 17
16 Sep 2021 0 3,400 3,370 3,370 152 51,366,000 28
17 Sep 2021 0 3,370 3,360 3,370 781 263,123,000 39
20 Sep 2021 0 3,370 3,350 3,360 180 60,411,000 28
22 Sep 2021 0 3,350 3,300 3,320 651 216,299,000 89
23 Sep 2021 0 3,340 3,320 3,340 213 71,077,000 19
24 Sep 2021 0 3,340 3,300 3,330 373 123,681,000 39
27 Sep 2021 0 3,340 3,300 3,320 621 205,906,000 35
28 Sep 2021 0 3,330 3,290 3,290 184 60,758,000 37
29 Sep 2021 0 3,290 3,280 3,290 2,133 701,278,000 61
30 Sep 2021 0 3,290 3,250 3,290 751 246,233,000 81
01 Oct 2021 0 3,310 3,260 3,290 2,248 738,983,000 98
04 Oct 2021 0 4,080 3,330 3,550 24,284 8,986,648,000 2,008
05 Oct 2021 0 3,610 3,450 3,450 6,692 2,376,883,000 621
06 Oct 2021 0 3,540 3,450 3,490 5,916 2,062,575,000 275
07 Oct 2021 0 3,540 3,480 3,480 1,757 614,052,000 154
08 Oct 2021 0 3,540 3,480 3,500 1,756 614,458,000 146
11 Oct 2021 0 3,520 3,490 3,490 1,677 587,640,000 117
12 Oct 2021 0 3,550 3,490 3,490 1,230 431,504,000 126
13 Oct 2021 0 3,500 3,490 3,500 706 246,607,000 78
14 Oct 2021 0 3,520 3,490 3,500 739 258,746,000 79
15 Oct 2021 0 3,510 3,480 3,500 709 248,425,000 64
18 Oct 2021 0 3,510 3,480 3,500 1,804 631,141,000 186
19 Oct 2021 0 3,510 3,440 3,470 1,741 604,114,000 159
21 Oct 2021 0 3,540 3,470 3,490 1,269 442,523,000 82
25 Oct 2021 0 3,500 3,490 3,500 2,408 842,346,000 99
26 Oct 2021 0 3,550 3,490 3,530 1,738 612,316,000 140
27 Oct 2021 0 3,530 3,500 3,530 836 293,645,000 74
28 Oct 2021 0 3,540 3,480 3,490 391 136,843,000 57
29 Oct 2021 0 3,490 3,460 3,480 883 307,911,000 72
01 Nov 2021 0 3,510 3,440 3,470 1,583 545,865,000 180
02 Nov 2021 0 3,470 3,450 3,450 928 321,447,000 59
03 Nov 2021 0 3,450 3,410 3,450 543 187,053,000 96
04 Nov 2021 0 3,500 3,460 3,470 202 70,288,000 63
05 Nov 2021 0 3,600 3,500 3,540 7,887 2,786,884,000 277
08 Nov 2021 0 3,600 3,520 3,530 1,263 446,291,000 82
09 Nov 2021 0 3,520 3,480 3,500 997 348,908,000 109
10 Nov 2021 0 3,500 3,450 3,480 1,526 528,311,000 148
11 Nov 2021 0 3,490 3,470 3,470 562 195,578,000 67
12 Nov 2021 0 3,490 3,450 3,470 8,321 2,887,466,000 179
15 Nov 2021 0 3,500 3,460 3,490 526 183,442,000 115
16 Nov 2021 0 3,550 3,490 3,530 617 216,977,000 164
17 Nov 2021 0 3,520 3,480 3,500 1,124 393,362,000 171
19 Nov 2021 0 3,500 3,480 3,500 451 157,423,000 67
22 Nov 2021 0 3,650 3,500 3,630 5,246 1,881,802,000 568
23 Nov 2021 0 3,660 3,580 3,580 1,267 459,550,000 207
24 Nov 2021 0 3,630 3,550 3,590 371 132,984,000 79
25 Nov 2021 0 3,620 3,550 3,590 411 146,910,000 92
26 Nov 2021 0 3,610 3,520 3,530 1,832 650,435,000 162
29 Nov 2021 0 3,600 3,510 3,530 1,002 354,333,000 136
30 Nov 2021 0 3,680 3,560 3,660 4,384 1,586,642,000 374
01 Dec 2021 0 3,660 3,610 3,610 1,592 580,196,000 206
02 Dec 2021 0 3,700 3,590 3,670 683 250,921,000 81
03 Dec 2021 0 3,690 3,640 3,650 858 313,305,000 89
06 Dec 2021 0 3,690 3,650 3,670 1,316 482,603,000 98
07 Dec 2021 0 3,690 3,650 3,650 906 331,776,000 107
08 Dec 2021 0 3,680 3,640 3,650 672 245,501,000 85
09 Dec 2021 0 3,670 3,630 3,650 1,301 474,723,000 68
10 Dec 2021 0 3,670 3,650 3,650 1,329 485,192,000 68
13 Dec 2021 0 3,700 3,650 3,670 429 156,973,000 58
14 Dec 2021 0 3,690 3,650 3,650 855 312,410,000 67
15 Dec 2021 0 3,670 3,640 3,650 823 300,956,000 61
16 Dec 2021 0 3,720 3,650 3,700 1,226 452,386,000 137
17 Dec 2021 0 3,700 3,650 3,680 1,574 575,322,000 77
20 Dec 2021 0 3,680 3,650 3,660 261 95,590,000 42
21 Dec 2021 0 3,680 3,640 3,660 466 170,120,000 35
22 Dec 2021 0 3,680 3,650 3,650 452 165,112,000 86
23 Dec 2021 0 3,680 3,650 3,670 165 60,391,000 42
24 Dec 2021 0 3,680 3,650 3,670 716 262,310,000 53
27 Dec 2021 0 3,680 3,650 3,650 253 92,556,000 28
28 Dec 2021 0 3,690 3,650 3,680 208 76,347,000 39
29 Dec 2021 0 3,690 3,670 3,680 371 136,528,000 40
30 Dec 2021 0 3,800 3,690 3,690 4,387 1,636,317,000 446
04 Jan 2022 0 3,740 3,690 3,740 339 126,270,000 67
05 Jan 2022 0 3,780 3,750 3,780 522 196,530,000 94
06 Jan 2022 0 3,870 3,770 3,870 2,566 984,357,000 331
07 Jan 2022 0 3,950 3,870 3,920 2,419 946,550,000 224
10 Jan 2022 0 3,970 3,820 3,910 1,127 438,152,000 265
11 Jan 2022 0 3,940 3,890 3,910 319 124,780,000 71
12 Jan 2022 0 3,910 3,800 3,850 617 237,223,000 127
14 Jan 2022 0 3,900 3,840 3,880 400 154,451,000 80
17 Jan 2022 0 3,920 3,880 3,890 240 93,494,000 72
18 Jan 2022 0 3,900 3,800 3,850 705 271,745,000 105
19 Jan 2022 0 3,860 3,830 3,840 149 57,341,000 32
20 Jan 2022 0 3,860 3,840 3,850 175 67,361,000 45
21 Jan 2022 0 3,850 3,800 3,820 321 122,734,000 54

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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) 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