PT Merry Riana Edukasi Tbk (IDX:MERI)
Indonesia · Delayed Price · Currency is IDR 302.00
+10.00 (3.42%)
At close: Aug 1, 2025, 3:30 PM WIB
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 292.00 | 340.00 | 286.00 | 302.00 | - | 3.42% | 113,714,000 |
| Jul 31, 2025 | 298.00 | 310.00 | 272.00 | 292.00 | - | -2.01% | 49,773,400 |
| Jul 30, 2025 | 316.00 | 320.00 | 298.00 | 298.00 | - | -5.70% | 29,729,800 |
| Jul 29, 2025 | 314.00 | 328.00 | 306.00 | 316.00 | - | 0.64% | 36,065,700 |
| Jul 28, 2025 | 352.00 | 354.00 | 306.00 | 314.00 | - | -10.80% | 72,878,500 |
| Jul 25, 2025 | 390.00 | 404.00 | 350.00 | 352.00 | - | -9.28% | 112,065,400 |
| Jul 24, 2025 | 298.00 | 420.00 | 298.00 | 388.00 | - | 10.86% | 768,392,900 |
| Jul 23, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | - | -14.63% | 5,942,900 |
| Jul 22, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | - | -14.94% | 4,482,400 |
| Jul 21, 2025 | 680.00 | 700.00 | 482.00 | 482.00 | - | -14.69% | 43,259,200 |
| Jul 18, 2025 | 565.00 | 565.00 | 565.00 | 565.00 | - | - | - |
| Jul 17, 2025 | 515.00 | 565.00 | 515.00 | 565.00 | - | 25.00% | 66,092,500 |
| Jul 16, 2025 | 440.00 | 452.00 | 422.00 | 452.00 | - | 24.86% | 58,239,100 |
| Jul 15, 2025 | 322.00 | 362.00 | 314.00 | 362.00 | - | 24.83% | 76,670,700 |
| Jul 14, 2025 | 248.00 | 290.00 | 218.00 | 290.00 | - | 25.00% | 372,594,800 |
| Jul 11, 2025 | 214.00 | 232.00 | 195.00 | 232.00 | - | 34.88% | 423,519,900 |