PT Merry Riana Edukasi Tbk (IDX:MERI)
Indonesia · Delayed Price · Currency is IDR 260.00
+34.00 (15.04%)
At close: Oct 2, 2025
IDX:MERI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 228.00 | 266.00 | 224.00 | 260.00 | 260.00 | 15.04% | 93,262,000 |
| Oct 1, 2025 | 230.00 | 230.00 | 222.00 | 226.00 | 226.00 | -1.74% | 2,104,700 |
| Sep 30, 2025 | 234.00 | 234.00 | 226.00 | 230.00 | 230.00 | - | 3,637,100 |
| Sep 29, 2025 | 228.00 | 232.00 | 226.00 | 230.00 | 230.00 | 1.77% | 3,534,900 |
| Sep 26, 2025 | 224.00 | 230.00 | 222.00 | 226.00 | 226.00 | 0.89% | 2,379,200 |
| Sep 25, 2025 | 234.00 | 234.00 | 224.00 | 224.00 | 224.00 | -4.27% | 5,633,600 |
| Sep 24, 2025 | 236.00 | 238.00 | 232.00 | 234.00 | 234.00 | -0.85% | 2,938,800 |
| Sep 23, 2025 | 236.00 | 238.00 | 226.00 | 236.00 | 236.00 | 1.72% | 4,935,800 |
| Sep 22, 2025 | 232.00 | 236.00 | 226.00 | 232.00 | 232.00 | - | 3,886,300 |
| Sep 19, 2025 | 232.00 | 242.00 | 232.00 | 232.00 | 232.00 | - | 6,757,300 |
| Sep 18, 2025 | 240.00 | 250.00 | 232.00 | 232.00 | 232.00 | -2.52% | 10,128,900 |
| Sep 17, 2025 | 248.00 | 252.00 | 236.00 | 238.00 | 238.00 | -4.03% | 12,856,500 |
| Sep 16, 2025 | 294.00 | 302.00 | 248.00 | 248.00 | 248.00 | -10.14% | 94,843,200 |
| Sep 15, 2025 | 222.00 | 276.00 | 222.00 | 276.00 | 276.00 | 24.32% | 112,507,800 |
| Sep 12, 2025 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | -0.89% | 2,664,700 |
| Sep 11, 2025 | 224.00 | 232.00 | 220.00 | 224.00 | 224.00 | - | 3,878,700 |
| Sep 10, 2025 | 216.00 | 228.00 | 212.00 | 224.00 | 224.00 | 3.70% | 6,138,400 |
| Sep 9, 2025 | 230.00 | 230.00 | 212.00 | 216.00 | 216.00 | -6.09% | 8,551,000 |
| Sep 8, 2025 | 244.00 | 244.00 | 230.00 | 230.00 | 230.00 | -5.74% | 11,585,900 |
| Sep 4, 2025 | 244.00 | 248.00 | 242.00 | 244.00 | 244.00 | -0.81% | 3,135,900 |
| Sep 3, 2025 | 262.00 | 262.00 | 246.00 | 246.00 | 246.00 | -5.38% | 11,779,200 |
| Sep 2, 2025 | 234.00 | 274.00 | 234.00 | 260.00 | 260.00 | 11.11% | 58,015,200 |
| Sep 1, 2025 | 232.00 | 238.00 | 220.00 | 234.00 | 234.00 | -4.88% | 14,159,100 |
| Aug 29, 2025 | 260.00 | 260.00 | 240.00 | 246.00 | 246.00 | -4.65% | 12,559,300 |
| Aug 28, 2025 | 264.00 | 266.00 | 258.00 | 258.00 | 258.00 | -2.27% | 4,736,800 |
| Aug 27, 2025 | 268.00 | 272.00 | 260.00 | 264.00 | 264.00 | -0.75% | 5,682,600 |
| Aug 26, 2025 | 270.00 | 274.00 | 262.00 | 266.00 | 266.00 | -1.48% | 7,266,900 |
| Aug 25, 2025 | 264.00 | 270.00 | 260.00 | 270.00 | 270.00 | 2.27% | 8,777,700 |
| Aug 22, 2025 | 262.00 | 282.00 | 254.00 | 264.00 | 264.00 | 0.76% | 24,358,600 |
| Aug 21, 2025 | 270.00 | 272.00 | 260.00 | 262.00 | 262.00 | -2.96% | 9,498,600 |
| Aug 20, 2025 | 274.00 | 274.00 | 268.00 | 270.00 | 270.00 | -1.46% | 4,965,100 |
| Aug 19, 2025 | 278.00 | 280.00 | 268.00 | 274.00 | 274.00 | -0.72% | 12,050,700 |
| Aug 15, 2025 | 286.00 | 290.00 | 276.00 | 276.00 | 276.00 | -3.50% | 11,410,500 |
| Aug 14, 2025 | 290.00 | 292.00 | 284.00 | 286.00 | 286.00 | -0.69% | 7,134,700 |
| Aug 13, 2025 | 282.00 | 294.00 | 282.00 | 288.00 | 288.00 | 2.13% | 16,448,300 |
| Aug 12, 2025 | 282.00 | 290.00 | 276.00 | 282.00 | 282.00 | 1.44% | 10,062,000 |
| Aug 11, 2025 | 278.00 | 288.00 | 270.00 | 278.00 | 278.00 | - | 11,128,000 |
| Aug 8, 2025 | 286.00 | 286.00 | 274.00 | 278.00 | 278.00 | -3.47% | 13,432,700 |
| Aug 7, 2025 | 306.00 | 306.00 | 286.00 | 288.00 | 288.00 | -4.00% | 18,215,300 |
| Aug 6, 2025 | 310.00 | 310.00 | 296.00 | 300.00 | 300.00 | -1.32% | 14,666,200 |
| Aug 5, 2025 | 316.00 | 320.00 | 294.00 | 304.00 | 304.00 | -3.18% | 30,143,700 |
| Aug 4, 2025 | 306.00 | 330.00 | 304.00 | 314.00 | 314.00 | 3.97% | 65,592,200 |
| Aug 1, 2025 | 292.00 | 340.00 | 286.00 | 302.00 | 302.00 | 3.42% | 113,714,000 |
| Jul 31, 2025 | 298.00 | 310.00 | 272.00 | 292.00 | 292.00 | -2.01% | 49,773,400 |
| Jul 30, 2025 | 316.00 | 320.00 | 298.00 | 298.00 | 298.00 | -5.70% | 29,729,800 |
| Jul 29, 2025 | 314.00 | 328.00 | 306.00 | 316.00 | 316.00 | 0.64% | 36,065,700 |
| Jul 28, 2025 | 352.00 | 354.00 | 306.00 | 314.00 | 314.00 | -10.80% | 72,878,500 |
| Jul 25, 2025 | 390.00 | 404.00 | 350.00 | 352.00 | 352.00 | -9.28% | 112,065,400 |
| Jul 24, 2025 | 298.00 | 420.00 | 298.00 | 388.00 | 388.00 | 10.86% | 768,392,900 |
| Jul 23, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -14.63% | 5,942,900 |