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 11 May 2021
24.98% Scripless = 111,913,000.000
Local Percentage
7.62%
Foreign Percentage
17.36%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
10 Aug 2020 0 3,450 3,260 3,360 2,485 827,622,000 301
11 Aug 2020 0 3,460 3,340 3,410 2,904 994,174,000 208
12 Aug 2020 0 3,420 3,370 3,380 477 161,547,000 90
13 Aug 2020 0 3,390 3,260 3,300 1,766 585,254,000 204
14 Aug 2020 0 3,350 3,230 3,250 1,241 406,724,000 172
18 Aug 2020 0 3,290 3,200 3,210 2,060 668,447,000 213
19 Aug 2020 0 3,230 3,150 3,170 1,732 550,814,000 206
24 Aug 2020 0 3,220 3,170 3,170 772 245,251,000 105
25 Aug 2020 0 3,220 3,170 3,200 847 270,394,000 108
26 Aug 2020 0 3,390 3,200 3,300 4,229 1,393,560,000 451
27 Aug 2020 0 3,390 3,260 3,260 3,779 1,249,979,000 338
28 Aug 2020 0 3,320 3,260 3,260 536 175,816,000 87
31 Aug 2020 0 3,280 3,200 3,200 739 238,545,000 111
01 Sep 2020 0 3,200 3,160 3,190 290 92,310,000 87
02 Sep 2020 0 3,200 3,150 3,170 750 237,468,000 116
03 Sep 2020 0 3,200 3,140 3,150 388 122,343,000 75
04 Sep 2020 0 3,150 3,110 3,120 580 180,985,000 89
07 Sep 2020 0 3,120 3,000 3,000 2,064 625,327,000 207
08 Sep 2020 0 3,070 3,000 3,010 434 131,296,000 89
09 Sep 2020 0 3,000 2,830 2,850 1,693 493,221,000 188
10 Sep 2020 0 2,840 2,680 2,690 2,249 608,306,000 179
11 Sep 2020 0 2,820 2,600 2,810 759 210,075,000 117
14 Sep 2020 0 3,020 2,870 3,010 481 142,934,000 95
15 Sep 2020 0 3,010 2,990 3,010 491 147,433,000 45
17 Sep 2020 0 3,110 3,000 3,000 354 107,126,000 58
21 Sep 2020 0 3,040 2,980 2,980 76 22,734,000 22
22 Sep 2020 0 2,970 2,920 2,940 323 95,274,000 49
23 Sep 2020 0 3,000 2,880 2,880 304 88,567,000 49
24 Sep 2020 0 2,880 2,800 2,810 193 54,579,000 51
25 Sep 2020 0 2,950 2,800 2,900 419 119,792,000 63
30 Sep 2020 0 2,940 2,840 2,910 452 131,762,000 66
01 Oct 2020 0 2,980 2,910 2,980 179 52,707,000 47
02 Oct 2020 0 3,070 2,960 2,980 314 94,396,000 51
06 Oct 2020 0 3,370 2,960 3,050 2,332 749,756,000 291
08 Oct 2020 0 3,170 3,100 3,140 141 44,046,000 32
09 Oct 2020 0 3,190 3,140 3,190 842 267,589,000 64
12 Oct 2020 0 3,200 3,170 3,180 195 62,123,000 42
13 Oct 2020 0 3,180 3,130 3,180 223 70,573,000 26
14 Oct 2020 0 3,200 3,100 3,140 459 143,855,000 69
15 Oct 2020 0 3,140 3,100 3,120 252 78,426,000 29
16 Oct 2020 0 3,140 3,110 3,140 168 52,618,000 21
19 Oct 2020 0 3,180 3,140 3,140 309 97,449,000 49
20 Oct 2020 0 3,140 3,090 3,090 693 215,069,000 45
21 Oct 2020 0 3,110 3,050 3,050 264 81,038,000 43
22 Oct 2020 0 3,100 3,040 3,040 92 28,067,000 26
23 Oct 2020 0 3,190 3,030 3,160 247 77,224,000 52
26 Oct 2020 0 3,140 3,060 3,080 206 63,468,000 51
27 Oct 2020 0 3,080 3,020 3,060 105 31,864,000 25
02 Nov 2020 0 3,080 3,040 3,040 80 24,441,000 23
03 Nov 2020 0 3,070 3,040 3,070 37 11,323,000 14
04 Nov 2020 0 3,150 3,040 3,060 248 76,595,000 52
10 Nov 2020 0 3,110 3,090 3,090 588 182,484,000 40
11 Nov 2020 0 3,150 3,090 3,140 535 166,740,000 49
12 Nov 2020 0 3,160 3,120 3,140 946 296,962,000 48
13 Nov 2020 0 3,190 3,130 3,130 135 42,532,000 32
17 Nov 2020 0 3,160 3,120 3,130 59 18,489,000 21
18 Nov 2020 0 3,160 3,150 3,150 333 105,054,000 52
19 Nov 2020 0 3,200 3,140 3,180 379 120,677,000 58
20 Nov 2020 0 3,310 3,190 3,270 1,290 419,993,000 133
23 Nov 2020 0 3,310 3,240 3,250 742 243,080,000 107
24 Nov 2020 0 3,280 3,230 3,260 785 254,877,000 72
25 Nov 2020 0 3,290 3,220 3,280 513 166,195,000 60
26 Nov 2020 0 3,280 3,240 3,240 527 171,988,000 52
27 Nov 2020 0 3,280 3,240 3,240 595 193,541,000 63
30 Nov 2020 0 3,250 3,180 3,190 315 101,154,000 75
01 Dec 2020 0 3,250 3,170 3,180 856 274,176,000 72
02 Dec 2020 0 3,220 3,160 3,160 1,068 339,484,000 92
03 Dec 2020 0 3,200 3,150 3,180 564 178,682,000 57
07 Dec 2020 0 3,300 3,160 3,240 1,240 402,796,000 156
08 Dec 2020 0 3,350 3,250 3,310 1,975 652,388,000 238
10 Dec 2020 0 3,350 3,250 3,280 752 246,571,000 114
11 Dec 2020 0 3,310 3,220 3,250 601 196,236,000 54
14 Dec 2020 0 3,250 3,230 3,240 151 48,932,000 52
15 Dec 2020 0 3,250 3,220 3,230 351 113,457,000 47
16 Dec 2020 0 3,300 3,230 3,290 489 159,628,000 82
17 Dec 2020 0 3,340 3,250 3,280 574 189,283,000 81
18 Dec 2020 0 3,280 3,250 3,280 476 155,319,000 68
21 Dec 2020 0 3,320 3,250 3,320 810 267,473,000 89
22 Dec 2020 0 3,330 3,270 3,300 1,157 381,743,000 83
23 Dec 2020 0 3,300 3,250 3,280 271 88,772,000 40
28 Dec 2020 0 3,300 3,250 3,280 170 55,566,000 33
30 Dec 2020 0 3,330 3,250 3,280 611 201,457,000 95
04 Jan 2021 0 3,320 3,250 3,300 351 115,978,000 58
05 Jan 2021 0 3,350 3,300 3,340 384 128,087,000 61
07 Jan 2021 0 3,350 3,300 3,320 211 70,073,000 39
08 Jan 2021 0 3,390 3,310 3,390 1,030 345,336,000 107
11 Jan 2021 0 3,790 3,360 3,540 7,790 2,725,921,000 644
12 Jan 2021 0 3,700 3,460 3,500 8,333 3,004,852,000 553
13 Jan 2021 0 3,510 3,430 3,440 2,242 776,724,000 231
14 Jan 2021 0 3,460 3,350 3,360 2,907 985,156,000 156
15 Jan 2021 0 3,360 3,320 3,320 844 281,522,000 75
18 Jan 2021 0 3,320 3,260 3,300 925 304,077,000 95
19 Jan 2021 0 3,350 3,230 3,350 500 163,761,000 80
20 Jan 2021 0 3,360 3,300 3,340 298 99,740,000 54
25 Jan 2021 0 3,270 3,190 3,190 681 220,321,000 82
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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