PT Merry Riana Edukasi Tbk (IDX:MERI)
Indonesia · Delayed Price · Currency is IDR 234.00
-12.00 (-4.88%)
At close: Sep 1, 2025
IDX:MERI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 260.00 | 260.00 | 240.00 | 246.00 | - | -4.65% | 12,559,300 |
| Aug 28, 2025 | 264.00 | 266.00 | 258.00 | 258.00 | - | -2.27% | 4,736,800 |
| Aug 27, 2025 | 268.00 | 272.00 | 260.00 | 264.00 | - | -0.75% | 5,682,600 |
| Aug 26, 2025 | 270.00 | 274.00 | 262.00 | 266.00 | - | -1.48% | 7,266,900 |
| Aug 25, 2025 | 264.00 | 270.00 | 260.00 | 270.00 | - | 2.27% | 8,777,700 |
| Aug 22, 2025 | 262.00 | 282.00 | 254.00 | 264.00 | - | 0.76% | 24,358,600 |
| Aug 21, 2025 | 270.00 | 272.00 | 260.00 | 262.00 | - | -2.96% | 9,498,600 |
| Aug 20, 2025 | 274.00 | 274.00 | 268.00 | 270.00 | - | -1.46% | 4,965,100 |
| Aug 19, 2025 | 278.00 | 280.00 | 268.00 | 274.00 | - | -0.72% | 12,050,700 |
| Aug 15, 2025 | 286.00 | 290.00 | 276.00 | 276.00 | - | -3.50% | 11,410,500 |
| Aug 14, 2025 | 290.00 | 292.00 | 284.00 | 286.00 | - | -0.69% | 7,134,700 |
| Aug 13, 2025 | 282.00 | 294.00 | 282.00 | 288.00 | - | 2.13% | 16,448,300 |
| Aug 12, 2025 | 282.00 | 290.00 | 276.00 | 282.00 | - | 1.44% | 10,062,000 |
| Aug 11, 2025 | 278.00 | 288.00 | 270.00 | 278.00 | - | - | 11,128,000 |
| Aug 8, 2025 | 286.00 | 286.00 | 274.00 | 278.00 | - | -3.47% | 13,432,700 |
| Aug 7, 2025 | 306.00 | 306.00 | 286.00 | 288.00 | - | -4.00% | 18,215,300 |
| Aug 6, 2025 | 310.00 | 310.00 | 296.00 | 300.00 | - | -1.32% | 14,666,200 |
| Aug 5, 2025 | 316.00 | 320.00 | 294.00 | 304.00 | - | -3.18% | 30,143,700 |
| Aug 4, 2025 | 306.00 | 330.00 | 304.00 | 314.00 | - | 3.97% | 65,592,200 |
| 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 |