What is the all time high of MERK?

PT Merck Tbk (MERK) closed at its highest ever adjusted price, IDR 4,267, on Aug 30, 2022. Its lowest close was IDR 72.33 on Oct 14, 2002.

How much has MERK returned over the last 10 years?

+4.3% in price terms from the close ten years before Sep 28, 2026, which is +0.4% a year compounded. Over one year the return is +42.7%; over five years +60.3%.

What was the worst drawdown in MERK history?

-80.1% from the May 21, 2013 peak to the Mar 23, 2020 trough on adjusted closes; the previous peak was regained on Aug 30, 2022.

How far back does MERK historical data go?

The daily series starts on May 3, 2002 and runs to Sep 28, 2026: 6,048 trading sessions across 24.4 years. Minute bars start on Sep 17, 2026 and are captured forward, never backfilled.

Are MERK historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get MERK historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from May 3, 2002 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for MERK?

Among complete calendar years, 2009 was the best at +154.0% and 2019 the worst at -33.7%, measured close to close.

IDX · MERK · stock

PT Merck Tbk (MERK) stock price history

Every IDX trading session of PT Merck Tbk from May 3, 2002 to Sep 28, 2026: 6,048 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get MERK data, free key Year by year table

MERK adjusted close, 2002 to 2026

MERKPT Merck Tbk

IDR 3,790+42.7% over one year

IDR 4,267
All time high, 2022: IDR 4,179
52 week high, IDR 2,526 low: 6,048
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

MERK key facts

PT Merck Tbk (MERK) closed at IDR 3,790 on Sep 28, 2026 on IDX.
MERK's all time high close is IDR 4,267, set on Aug 30, 2022; its all time low close is IDR 72.33 on Oct 14, 2002.
MERK's 52 week range is IDR 2,526 to IDR 4,179.
MERK returned +42.7% over the year to Sep 28, 2026 and +60.3% over five years.
Over ten years MERK returned +4%, +0.4% a year compounded.
MERK's deepest drawdown was -80.1% from May 21, 2013 to Mar 23, 2020.
DataCedar holds 6,048 daily sessions of MERK history from May 3, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

MERK price chart, 2002 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

MERK returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

Period	Return
1 month	-2.8%
3 months	+5.6%
6 months	+32.9%
Year to date	+21.8%
1 year	+42.7%
3 years	-0.9%
5 years	+60.3%
10 years	+4.3%
Since May 3, 2002	+2,747%
Compound annual growth, 24.4 years	+14.7%

MERK records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: IDR 4,267 on Aug 30, 2022
All time low close: IDR 72.33 on Oct 14, 2002
52 week high: IDR 4,179 on May 4, 2026
52 week low: IDR 2,526 on Sep 29, 2025
Deepest drawdown: -80.1% from May 21, 2013 to Mar 23, 2020, recovered Aug 30, 2022
Best single session: +23.5% on Dec 21, 2018
Worst single session: -20.0% on Dec 26, 2018
Volatility, 1 year annualised: 29.6%
Sessions closing higher, 1 year: 44%
Growth of 1 since 2002: 28.5×
Best calendar year: 2009, +154%
Worst calendar year: 2019, -34%

MERK price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2002 starts on May 3, 2002; 2026 runs to Sep 28, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	IDR 3,111	IDR 4,179	IDR 2,619	IDR 3,790	+21.8%	8.9M	179
2025	IDR 3,162	IDR 3,224	IDR 2,526	IDR 3,111	-1.9%	8.7M	236
2024	IDR 3,418	IDR 3,876	IDR 2,986	IDR 3,171	-6.8%	9.3M	237
2023	IDR 3,642	IDR 4,150	IDR 3,377	IDR 3,402	-6.0%	7.2M	239
2022	IDR 2,660	IDR 4,324	IDR 2,624	IDR 3,619	+36.4%	16.3M	246
2021	IDR 2,275	IDR 2,933	IDR 1,956	IDR 2,653	+16.6%	25.3M	247
2020	IDR 1,903	IDR 2,971	IDR 781.25	IDR 2,275	+19.5%	18.1M	242
2019	IDR 2,871	IDR 3,138	IDR 1,783	IDR 1,903	-33.7%	23.3M	258
2018	IDR 3,536	IDR 3,906	IDR 2,166	IDR 2,871	-18.8%	46.5M	261
2017	IDR 3,714	IDR 3,993	IDR 3,473	IDR 3,536	-4.8%	1.2M	254
2016	IDR 2,706	IDR 4,138	IDR 2,577	IDR 3,714	+37.7%	2.1M	246
2015	IDR 2,964	IDR 2,964	IDR 2,310	IDR 2,696	-9.0%	6.4M	245
2014	IDR 3,392	IDR 3,715	IDR 2,779	IDR 2,964	-12.6%	990K	244
2013	IDR 2,664	IDR 4,226	IDR 2,602	IDR 3,392	+27.3%	8.5M	244
2012	IDR 2,189	IDR 2,742	IDR 2,189	IDR 2,664	+21.7%	16.6M	246
2011	IDR 1,524	IDR 2,198	IDR 1,421	IDR 2,189	+43.7%	8.6M	247
2010	IDR 1,188	IDR 1,563	IDR 1,044	IDR 1,524	+28.3%	10.4M	245
2009	IDR 467.85	IDR 1,262	IDR 388.77	IDR 1,188	+154.0%	3.6M	244
2008	IDR 660.06	IDR 685.30	IDR 467.85	IDR 467.85	-29.1%	1.2M	239
2007	IDR 483.92	IDR 766.92	IDR 460.94	IDR 660.06	+36.4%	8.9M	247
2006	IDR 280.26	IDR 496.02	IDR 242.20	IDR 483.92	+72.7%	15.4M	259
2005	IDR 249.58	IDR 322.92	IDR 239.73	IDR 280.26	+12.3%	9.9M	247
2004	IDR 154.03	IDR 259.98	IDR 149.22	IDR 249.58	+62.0%	27.6M	262
2003	IDR 80.37	IDR 154.03	IDR 72.91	IDR 154.03	+91.7%	41.6M	261
2002	IDR 139.39	IDR 140.95	IDR 72.33	IDR 80.37	n/a	17.7M	173

MERK monthly closes, last 12 months

Month	Month end close	Change
September 2026	IDR 3,790	-1.8%
August 2026	IDR 3,860	+1.6%
July 2026	IDR 3,800	+5.6%
June 2026	IDR 3,600	-0.6%
May 2026	IDR 3,622	-7.1%
April 2026	IDR 3,901	+36.8%
March 2026	IDR 2,851	-2.5%
February 2026	IDR 2,926	0.0%
January 2026	IDR 2,926	-6.0%
December 2025	IDR 3,111	+5.7%
November 2025	IDR 2,944	+10.8%
October 2025	IDR 2,656	0.0%

About the MERK data

Daily bars. 6,048 sessions from May 3, 2002 to Sep 28, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 3, 2002, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/MERK/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

MEDS PT Hetzer Medical Indonesia Tbk
MEGA PT Bank Mega Tbk
MEJA PT Harta Djaya Karya Tbk
MERI PT Merry Riana Edukasi Tbk
MGLV PT NexAI Digital Infrastruktur Tbk
MGNA PT Magna Investama Mandiri Tbk
MGRO PT Mahkota Group Tbk
MHKI PT Multi Hanna Kreasindo Tbk

Browse IDX

Historical data guides

Common questions

MERK share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market