PT Merry Riana Edukasi Tbk (IDX:MERI)
Indonesia · Delayed Price · Currency is IDR 157.00
-2.00 (-1.26%)
At close: Feb 27, 2026
IDX:MERI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 160.00 | 162.00 | 156.00 | 159.00 | 159.00 | -1.85% | 1,987,000 |
| Feb 25, 2026 | 163.00 | 165.00 | 160.00 | 162.00 | 162.00 | -1.22% | 3,592,100 |
| Feb 24, 2026 | 175.00 | 175.00 | 161.00 | 164.00 | 164.00 | -4.09% | 6,545,700 |
| Feb 23, 2026 | 187.00 | 199.00 | 160.00 | 171.00 | 171.00 | -4.47% | 76,253,900 |
| Feb 20, 2026 | 159.00 | 180.00 | 153.00 | 179.00 | 179.00 | 13.29% | 31,330,900 |
| Feb 19, 2026 | 145.00 | 180.00 | 144.00 | 158.00 | 158.00 | 9.72% | 70,356,900 |
| Feb 18, 2026 | 135.00 | 172.00 | 130.00 | 144.00 | 144.00 | 4.35% | 71,416,600 |
| Feb 13, 2026 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | - | 635,900 |
| Feb 12, 2026 | 143.00 | 144.00 | 134.00 | 138.00 | 138.00 | -2.82% | 3,109,100 |
| Feb 11, 2026 | 136.00 | 164.00 | 136.00 | 142.00 | 142.00 | 4.41% | 11,287,600 |
| Feb 10, 2026 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 1.49% | 614,400 |
| Feb 9, 2026 | 133.00 | 135.00 | 131.00 | 134.00 | 134.00 | 0.75% | 560,900 |
| Feb 6, 2026 | 138.00 | 138.00 | 130.00 | 133.00 | 133.00 | -4.32% | 818,900 |
| Feb 5, 2026 | 140.00 | 141.00 | 136.00 | 139.00 | 139.00 | -0.71% | 1,036,300 |
| Feb 4, 2026 | 134.00 | 144.00 | 134.00 | 140.00 | 140.00 | 2.94% | 1,705,200 |
| Feb 3, 2026 | 119.00 | 138.00 | 119.00 | 136.00 | 136.00 | 5.43% | 2,012,400 |
| Feb 2, 2026 | 146.00 | 147.00 | 125.00 | 129.00 | 129.00 | -11.64% | 4,327,100 |
| Jan 30, 2026 | 138.00 | 146.00 | 135.00 | 146.00 | 146.00 | 2.82% | 2,249,000 |
| Jan 29, 2026 | 134.00 | 143.00 | 128.00 | 142.00 | 142.00 | -5.33% | 6,662,300 |
| Jan 28, 2026 | 173.00 | 173.00 | 148.00 | 150.00 | 150.00 | -13.29% | 4,715,100 |
| Jan 27, 2026 | 174.00 | 175.00 | 172.00 | 173.00 | 173.00 | -0.57% | 1,263,000 |
| Jan 26, 2026 | 175.00 | 177.00 | 172.00 | 174.00 | 174.00 | -0.57% | 1,332,600 |
| Jan 23, 2026 | 178.00 | 178.00 | 172.00 | 175.00 | 175.00 | -0.57% | 1,123,400 |
| Jan 22, 2026 | 180.00 | 180.00 | 172.00 | 176.00 | 176.00 | -1.12% | 2,642,400 |
| Jan 21, 2026 | 184.00 | 185.00 | 177.00 | 178.00 | 178.00 | -2.73% | 2,558,600 |
| Jan 20, 2026 | 182.00 | 184.00 | 180.00 | 183.00 | 183.00 | 1.10% | 3,973,700 |
| Jan 19, 2026 | 183.00 | 183.00 | 178.00 | 181.00 | 181.00 | -1.09% | 3,334,500 |
| Jan 15, 2026 | 178.00 | 199.00 | 178.00 | 183.00 | 183.00 | 2.81% | 40,929,300 |
| Jan 14, 2026 | 177.00 | 179.00 | 176.00 | 178.00 | 178.00 | 1.14% | 1,592,400 |
| Jan 13, 2026 | 175.00 | 178.00 | 175.00 | 176.00 | 176.00 | 0.57% | 1,263,400 |
| Jan 12, 2026 | 178.00 | 180.00 | 174.00 | 175.00 | 175.00 | -1.13% | 2,138,100 |
| Jan 9, 2026 | 183.00 | 183.00 | 176.00 | 177.00 | 177.00 | -1.67% | 3,060,800 |
| Jan 8, 2026 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | -1.10% | 2,442,600 |
| Jan 7, 2026 | 181.00 | 184.00 | 180.00 | 182.00 | 182.00 | 0.55% | 3,161,400 |
| Jan 6, 2026 | 180.00 | 182.00 | 179.00 | 181.00 | 181.00 | 0.56% | 3,347,700 |
| Jan 5, 2026 | 181.00 | 185.00 | 179.00 | 180.00 | 180.00 | -0.55% | 4,183,300 |
| Jan 2, 2026 | 178.00 | 184.00 | 178.00 | 181.00 | 181.00 | 1.69% | 1,342,000 |
| Dec 30, 2025 | 181.00 | 183.00 | 178.00 | 178.00 | 178.00 | 0.56% | 2,389,500 |
| Dec 29, 2025 | 171.00 | 194.00 | 171.00 | 177.00 | 177.00 | 3.51% | 4,943,500 |
| Dec 24, 2025 | 174.00 | 176.00 | 170.00 | 171.00 | 171.00 | -1.72% | 1,612,200 |
| Dec 23, 2025 | 176.00 | 177.00 | 171.00 | 174.00 | 174.00 | -1.14% | 786,400 |
| Dec 22, 2025 | 180.00 | 180.00 | 175.00 | 176.00 | 176.00 | -2.22% | 1,857,400 |
| Dec 19, 2025 | 181.00 | 183.00 | 179.00 | 180.00 | 180.00 | -0.55% | 589,800 |
| Dec 18, 2025 | 180.00 | 182.00 | 179.00 | 181.00 | 181.00 | 0.56% | 719,600 |
| Dec 17, 2025 | 180.00 | 183.00 | 174.00 | 180.00 | 180.00 | 0.56% | 3,079,700 |
| Dec 16, 2025 | 171.00 | 206.00 | 171.00 | 179.00 | 179.00 | 4.68% | 17,607,800 |
| Dec 15, 2025 | 179.00 | 180.00 | 170.00 | 171.00 | 171.00 | -3.93% | 3,634,700 |
| Dec 12, 2025 | 185.00 | 185.00 | 176.00 | 178.00 | 178.00 | -4.30% | 2,595,100 |
| Dec 11, 2025 | 191.00 | 191.00 | 185.00 | 186.00 | 186.00 | -2.62% | 2,177,900 |
| Dec 10, 2025 | 195.00 | 196.00 | 190.00 | 191.00 | 191.00 | -2.05% | 3,823,000 |