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 27 Mar 2024
25.07% Scripless = 112,302,000.000
Local Percentage
9.02%
Foreign Percentage
16.05%

Graph

Price History

Date Open High Low Close Volume Value Freq
03 Apr 2023 0 4,860 4,800 4,830 222 107,019,000 17
06 Apr 2023 0 4,870 4,810 4,870 852 412,708,000 25
10 Apr 2023 0 4,870 4,790 4,810 1,084 523,918,000 50
12 Apr 2023 0 4,860 4,810 4,830 286 138,267,000 19
13 Apr 2023 0 4,850 4,840 4,840 520 252,115,000 33
27 Apr 2023 0 4,950 4,880 4,930 146 71,681,000 26
28 Apr 2023 0 4,990 4,940 4,990 657 326,629,000 46
02 May 2023 0 5,075 4,940 4,940 599 298,177,500 106
02 May 2023 0 5,075 4,940 4,940 599 298,177,500 106
02 May 2023 0 5,075 4,940 4,940 599 298,177,500 106
02 May 2023 0 5,075 4,940 4,940 599 298,177,500 106
03 May 2023 0 4,940 4,820 4,820 359 174,595,000 83
04 May 2023 0 4,940 4,850 4,940 442 216,335,000 21
05 May 2023 0 4,960 4,920 4,930 31 15,285,000 10
08 May 2023 0 5,000 4,960 4,970 257 127,922,000 35
09 May 2023 0 4,990 4,970 4,980 581 289,521,000 39
10 May 2023 0 4,990 4,960 4,960 2,210 1,098,242,000 91
12 May 2023 0 4,990 4,950 4,960 274 136,069,000 35
15 May 2023 0 5,075 4,980 5,025 631 318,018,500 115
16 May 2023 0 5,100 5,050 5,050 803 407,205,000 112
17 May 2023 0 5,050 4,980 4,990 479 239,871,500 101
19 May 2023 0 5,050 4,980 5,025 1,621 811,869,500 218
22 May 2023 0 4,800 4,680 4,720 1,097 515,423,000 249
23 May 2023 0 4,790 4,700 4,750 810 383,964,000 90
25 May 2023 0 4,750 4,740 4,740 221 104,787,000 41
30 May 2023 0 4,730 4,700 4,730 139 65,526,000 26
31 May 2023 0 4,740 4,700 4,700 1,900 894,774,000 55
05 Jun 2023 0 4,720 4,660 4,700 413 194,146,000 62
06 Jun 2023 0 4,720 4,700 4,720 172 81,117,000 21
07 Jun 2023 0 4,720 4,700 4,710 264 124,245,000 38
09 Jun 2023 0 4,730 4,720 4,730 314 148,486,000 27
12 Jun 2023 0 4,790 4,730 4,730 384 182,067,000 43
13 Jun 2023 0 4,730 4,720 4,720 49 23,130,000 17
14 Jun 2023 0 4,750 4,710 4,710 36 17,040,000 15
15 Jun 2023 0 4,730 4,700 4,730 84 39,665,000 15
19 Jun 2023 0 4,730 4,680 4,700 494 232,233,000 39
20 Jun 2023 0 4,700 4,690 4,700 1,074 504,630,000 43
22 Jun 2023 0 4,700 4,630 4,630 554 257,026,000 47
23 Jun 2023 0 4,690 4,620 4,620 391 180,948,000 51
26 Jun 2023 0 4,710 4,600 4,640 233 108,161,000 40
04 Jul 2023 0 4,720 4,670 4,670 725 339,729,000 56
06 Jul 2023 0 4,800 4,690 4,730 424 200,661,000 25
12 Jul 2023 0 4,820 4,790 4,810 111 53,398,000 33
13 Jul 2023 0 4,850 4,750 4,810 148 70,999,000 26
14 Jul 2023 0 4,840 4,780 4,810 139 66,984,000 22
18 Jul 2023 0 4,850 4,780 4,780 140 67,373,000 28
27 Jul 2023 0 4,790 4,750 4,750 1,074 510,477,000 42
28 Jul 2023 0 4,760 4,730 4,760 817 387,244,000 38
01 Aug 2023 0 4,800 4,730 4,790 230 109,490,000 27
02 Aug 2023 0 4,760 4,730 4,730 210 99,558,000 18
03 Aug 2023 0 4,750 4,690 4,750 373 175,702,000 34
07 Aug 2023 0 4,810 4,730 4,810 298 142,376,000 23
09 Aug 2023 0 4,820 4,770 4,770 137 65,689,000 24
11 Aug 2023 0 4,800 4,740 4,800 67 31,916,000 22
14 Aug 2023 0 4,800 4,730 4,780 66 31,361,000 24
16 Aug 2023 0 4,790 4,750 4,780 31 14,824,000 12
21 Aug 2023 0 4,800 4,730 4,790 93 44,364,000 25
29 Aug 2023 0 4,740 4,730 4,740 15 7,098,000 6
30 Aug 2023 0 4,800 4,720 4,800 8 3,787,000 6
31 Aug 2023 0 5,100 4,790 4,880 323 155,509,500 54
11 Sep 2023 0 4,760 4,710 4,760 80 37,986,000 22
14 Sep 2023 0 4,740 4,700 4,700 137 64,482,000 28
15 Sep 2023 0 4,750 4,700 4,710 34 16,052,000 11
18 Sep 2023 0 4,710 4,710 4,710 42 19,782,000 14
19 Sep 2023 0 4,750 4,710 4,750 61 28,913,000 12
20 Sep 2023 0 4,760 4,750 4,760 94 44,684,000 9
21 Sep 2023 0 4,760 4,700 4,710 41 19,320,000 6
26 Sep 2023 0 4,730 4,700 4,700 174 81,896,000 16
27 Sep 2023 0 4,730 4,700 4,700 19 8,939,000 9
29 Sep 2023 0 4,730 4,700 4,720 19 8,945,000 11
04 Oct 2023 0 4,710 4,700 4,710 54 25,392,000 14
05 Oct 2023 0 4,710 4,700 4,700 48 22,573,000 15
11 Oct 2023 0 4,730 4,700 4,730 108 50,769,000 21
13 Oct 2023 0 4,740 4,690 4,730 25 11,810,000 9
20 Oct 2023 0 4,680 4,660 4,660 115 53,764,000 35
26 Oct 2023 0 4,690 4,630 4,640 65 30,240,000 19
27 Oct 2023 0 4,670 4,630 4,640 80 37,124,000 19
30 Oct 2023 0 4,640 4,580 4,590 114 52,490,000 51
31 Oct 2023 0 4,580 4,500 4,550 104 47,001,000 46
01 Nov 2023 0 4,550 4,480 4,480 183 82,436,000 58
02 Nov 2023 0 4,500 4,460 4,470 112 50,153,000 50
03 Nov 2023 0 4,480 4,430 4,480 206 91,925,000 59
06 Nov 2023 0 4,480 4,420 4,450 350 155,741,000 72
08 Nov 2023 0 4,540 4,300 4,380 788 345,748,000 72
09 Nov 2023 0 4,450 4,400 4,400 105 46,231,000 19
10 Nov 2023 0 4,470 4,380 4,410 128 56,345,000 13
13 Nov 2023 0 4,380 4,340 4,350 214 93,048,000 30
14 Nov 2023 0 4,440 4,340 4,380 118 51,675,000 28
16 Nov 2023 0 4,400 4,390 4,390 38 16,717,000 13
20 Nov 2023 0 4,400 4,310 4,340 209 90,790,000 40
21 Nov 2023 0 4,450 4,330 4,330 604 261,845,000 52
22 Nov 2023 0 4,380 4,330 4,330 252 109,253,000 43
23 Nov 2023 0 4,480 4,350 4,360 27 11,786,000 16
24 Nov 2023 0 4,400 4,350 4,400 34 14,950,000 16
27 Nov 2023 0 4,490 4,370 4,390 55 24,215,000 25
28 Nov 2023 0 4,490 4,310 4,350 128 55,862,000 35
29 Nov 2023 0 4,450 4,340 4,340 225 97,888,000 72
01 Dec 2023 0 4,430 4,350 4,350 57 24,834,000 23
04 Dec 2023 0 4,380 4,340 4,350 79 34,427,000 38
05 Dec 2023 0 4,380 4,330 4,350 272 118,245,000 49
06 Dec 2023 0 4,350 4,270 4,310 604 260,719,000 96
07 Dec 2023 0 4,350 4,300 4,320 290 125,286,000 15
08 Dec 2023 0 4,300 4,200 4,280 215 91,994,000 40
11 Dec 2023 0 4,300 4,270 4,280 151 64,630,000 36
12 Dec 2023 0 4,280 4,250 4,270 410 175,126,000 29
13 Dec 2023 0 4,310 4,250 4,250 314 133,796,000 56
14 Dec 2023 0 4,300 4,220 4,250 105 44,582,000 52
15 Dec 2023 0 4,250 4,220 4,220 328 138,456,000 45
18 Dec 2023 0 4,230 4,180 4,190 318 133,576,000 70
19 Dec 2023 0 4,290 4,200 4,220 130 54,858,000 35
20 Dec 2023 0 4,220 4,200 4,200 407 171,504,000 47
21 Dec 2023 0 4,210 4,150 4,160 336 140,230,000 68
22 Dec 2023 0 4,190 4,150 4,180 301 125,711,000 60
27 Dec 2023 0 4,200 4,150 4,180 293 122,461,000 40
28 Dec 2023 0 4,190 4,150 4,180 275 114,860,000 45
29 Dec 2023 0 4,190 4,170 4,180 247 103,251,000 59
02 Jan 2024 0 4,200 4,180 4,180 118 49,357,000 39
03 Jan 2024 0 4,220 4,180 4,180 455 190,795,000 70
04 Jan 2024 0 4,220 4,180 4,180 913 381,969,000 80
05 Jan 2024 0 4,200 4,160 4,180 965 403,136,000 56
08 Jan 2024 0 4,200 4,170 4,180 403 168,257,000 50
09 Jan 2024 0 4,180 4,170 4,170 137 57,179,000 46
10 Jan 2024 0 4,190 4,170 4,170 476 198,675,000 48
11 Jan 2024 0 4,240 4,160 4,190 665 278,960,000 74
12 Jan 2024 0 4,200 4,170 4,180 367 153,335,000 77
15 Jan 2024 0 4,190 4,160 4,170 674 281,078,000 64
16 Jan 2024 0 4,190 4,160 4,170 466 194,333,000 81
17 Jan 2024 0 4,170 4,160 4,160 423 176,055,000 68
18 Jan 2024 0 4,160 4,150 4,160 170 70,719,000 35
19 Jan 2024 0 4,170 4,140 4,150 637 264,148,000 56
22 Jan 2024 0 4,170 4,150 4,150 151 62,679,000 28
23 Jan 2024 0 4,160 4,140 4,140 273 113,105,000 39
24 Jan 2024 0 4,140 4,050 4,050 328 134,692,000 83
25 Jan 2024 0 4,150 4,090 4,100 93 38,183,000 28
26 Jan 2024 0 4,140 4,070 4,100 25 10,245,000 15
29 Jan 2024 0 4,100 4,090 4,100 177 72,562,000 29
30 Jan 2024 0 4,220 4,080 4,150 637 265,455,000 84
31 Jan 2024 0 4,160 4,120 4,140 576 239,090,000 54
01 Feb 2024 0 4,150 4,100 4,140 249 103,022,000 34
02 Feb 2024 0 4,140 4,090 4,090 23 9,432,000 11
05 Feb 2024 0 4,100 4,090 4,090 38 15,569,000 9
06 Feb 2024 0 4,090 4,040 4,050 543 220,233,000 93
07 Feb 2024 0 4,050 4,000 4,020 366 146,870,000 114
12 Feb 2024 0 4,030 4,000 4,010 114 45,757,000 53
13 Feb 2024 0 4,020 4,000 4,010 149 59,686,000 66
15 Feb 2024 0 4,030 4,000 4,000 320 128,198,000 71
16 Feb 2024 0 4,020 3,990 4,000 782 313,009,000 91
19 Feb 2024 0 4,010 3,990 3,990 432 172,732,000 65
20 Feb 2024 0 4,020 3,990 3,990 3,889 1,555,325,000 119
21 Feb 2024 0 3,990 3,980 3,990 868 346,328,000 55
22 Feb 2024 0 4,000 3,980 3,980 3,919 1,563,565,000 119
23 Feb 2024 0 3,990 3,980 3,980 826 328,800,000 44
26 Feb 2024 0 4,000 3,970 4,000 230 91,516,000 40
27 Feb 2024 0 4,000 3,980 3,990 248 98,958,000 22
28 Feb 2024 0 3,990 3,970 3,980 357 142,203,000 65
29 Feb 2024 0 3,980 3,950 3,970 425 168,619,000 73
01 Mar 2024 0 3,970 3,960 3,960 125 49,532,000 38
04 Mar 2024 0 3,970 3,950 3,960 408 161,410,000 63
05 Mar 2024 0 3,970 3,950 3,950 1,317 521,150,000 92
06 Mar 2024 0 3,950 3,940 3,950 282 111,371,000 26
07 Mar 2024 0 3,950 3,940 3,950 249 98,279,000 38
08 Mar 2024 0 3,960 3,940 3,950 111 43,851,000 34
13 Mar 2024 0 3,960 3,900 3,900 533 208,930,000 129
14 Mar 2024 0 3,930 3,890 3,900 446 174,010,000 75
15 Mar 2024 0 3,910 3,890 3,890 353 137,665,000 59
18 Mar 2024 0 3,910 3,880 3,880 529 205,638,000 69
19 Mar 2024 0 3,900 3,870 3,880 499 193,757,000 44
20 Mar 2024 0 3,900 3,880 3,880 684 265,816,000 30
21 Mar 2024 0 3,900 3,890 3,890 302 117,689,000 62
22 Mar 2024 0 3,920 3,890 3,900 291 113,500,000 40
25 Mar 2024 0 3,920 3,890 3,890 673 262,357,000 75
26 Mar 2024 0 4,080 3,890 4,040 1,171 458,596,000 97
27 Mar 2024 0 4,110 4,000 4,030 210 84,755,000 57

Corporate Action

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