PT Merry Riana Edukasi Tbk (IDX:MERI)
Indonesia · Delayed Price · Currency is IDR 102.00
+1.00 (0.99%)
Last updated: Jul 15, 2026, 2:50 PM WIB
IDX:MERI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 101.00 | 103.00 | 101.00 | 102.00 | - | 0.99% | 331,400 |
| Jul 14, 2026 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | -0.98% | 2,223,600 |
| Jul 13, 2026 | 101.00 | 105.00 | 101.00 | 102.00 | 102.00 | -0.97% | 1,294,100 |
| Jul 10, 2026 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | -0.96% | 516,200 |
| Jul 9, 2026 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | - | 493,100 |
| Jul 8, 2026 | 105.00 | 106.00 | 102.00 | 104.00 | 104.00 | -0.95% | 696,600 |
| Jul 7, 2026 | 106.00 | 107.00 | 101.00 | 105.00 | 105.00 | 0.96% | 1,251,500 |
| Jul 6, 2026 | 107.00 | 107.00 | 102.00 | 104.00 | 104.00 | -1.89% | 1,343,300 |
| Jul 3, 2026 | 108.00 | 110.00 | 103.00 | 106.00 | 106.00 | -0.93% | 4,188,500 |
| Jul 2, 2026 | 98.00 | 122.00 | 98.00 | 107.00 | 107.00 | 10.31% | 25,863,700 |
| Jul 1, 2026 | 97.00 | 99.00 | 91.00 | 97.00 | 97.00 | - | 1,668,100 |
| Jun 30, 2026 | 104.00 | 105.00 | 94.00 | 97.00 | 97.00 | -6.73% | 971,100 |
| Jun 29, 2026 | 109.00 | 109.00 | 103.00 | 104.00 | 104.00 | -4.59% | 446,400 |
| Jun 26, 2026 | 112.00 | 112.00 | 104.00 | 109.00 | 109.00 | - | 214,300 |
| Jun 25, 2026 | 105.00 | 114.00 | 104.00 | 109.00 | 109.00 | 3.81% | 783,700 |
| Jun 24, 2026 | 113.00 | 115.00 | 102.00 | 105.00 | 105.00 | -7.08% | 556,300 |
| Jun 23, 2026 | 115.00 | 115.00 | 110.00 | 113.00 | 113.00 | - | 551,600 |
| Jun 22, 2026 | 115.00 | 118.00 | 113.00 | 113.00 | 113.00 | -1.74% | 216,900 |
| Jun 19, 2026 | 116.00 | 120.00 | 114.00 | 115.00 | 115.00 | -0.86% | 439,100 |
| Jun 18, 2026 | 120.00 | 120.00 | 115.00 | 116.00 | 116.00 | -1.69% | 362,100 |
| Jun 17, 2026 | 117.00 | 119.00 | 114.00 | 118.00 | 118.00 | 0.85% | 926,500 |
| Jun 15, 2026 | 110.00 | 123.00 | 110.00 | 117.00 | 117.00 | 7.34% | 2,001,900 |
| Jun 12, 2026 | 108.00 | 115.00 | 108.00 | 109.00 | 109.00 | 1.87% | 568,700 |
| Jun 11, 2026 | 108.00 | 120.00 | 105.00 | 107.00 | 107.00 | 1.90% | 2,082,800 |
| Jun 10, 2026 | 103.00 | 107.00 | 100.00 | 105.00 | 105.00 | 2.94% | 537,100 |
| Jun 9, 2026 | 91.00 | 103.00 | 91.00 | 102.00 | 102.00 | 12.09% | 1,062,600 |
| Jun 8, 2026 | 98.00 | 99.00 | 87.00 | 91.00 | 91.00 | -6.19% | 693,300 |
| Jun 5, 2026 | 106.00 | 108.00 | 91.00 | 97.00 | 97.00 | -8.49% | 1,916,400 |
| Jun 4, 2026 | 115.00 | 116.00 | 102.00 | 106.00 | 106.00 | -6.19% | 2,059,700 |
| Jun 3, 2026 | 121.00 | 122.00 | 111.00 | 113.00 | 113.00 | -6.61% | 1,551,700 |
| Jun 2, 2026 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | -2.42% | 770,200 |
| May 29, 2026 | 121.00 | 125.00 | 120.00 | 124.00 | 124.00 | 3.33% | 896,700 |
| May 26, 2026 | 123.00 | 125.00 | 116.00 | 120.00 | 120.00 | -0.83% | 895,500 |
| May 25, 2026 | 115.00 | 124.00 | 114.00 | 121.00 | 121.00 | 5.22% | 2,752,200 |
| May 22, 2026 | 115.00 | 117.00 | 107.00 | 115.00 | 115.00 | -1.71% | 2,815,200 |
| May 21, 2026 | 125.00 | 128.00 | 111.00 | 117.00 | 117.00 | -6.40% | 3,067,100 |
| May 20, 2026 | 128.00 | 131.00 | 121.00 | 125.00 | 125.00 | -2.34% | 2,080,900 |
| May 19, 2026 | 131.00 | 135.00 | 125.00 | 128.00 | 128.00 | -2.29% | 2,926,700 |
| May 18, 2026 | 134.00 | 136.00 | 128.00 | 131.00 | 131.00 | -2.96% | 1,855,600 |
| May 13, 2026 | 134.00 | 140.00 | 132.00 | 135.00 | 135.00 | 0.75% | 2,050,800 |
| May 12, 2026 | 140.00 | 140.00 | 131.00 | 134.00 | 134.00 | -2.90% | 2,229,400 |
| May 11, 2026 | 141.00 | 141.00 | 135.00 | 138.00 | 138.00 | -1.43% | 1,969,900 |
| May 8, 2026 | 142.00 | 145.00 | 140.00 | 140.00 | 140.00 | -2.10% | 1,921,600 |
| May 7, 2026 | 149.00 | 149.00 | 141.00 | 143.00 | 143.00 | - | 2,302,400 |
| May 6, 2026 | 142.00 | 144.00 | 139.00 | 143.00 | 143.00 | 0.70% | 2,128,400 |
| May 5, 2026 | 143.00 | 144.00 | 139.00 | 142.00 | 142.00 | 1.43% | 2,970,100 |
| May 4, 2026 | 139.00 | 144.00 | 139.00 | 140.00 | 140.00 | 0.72% | 2,146,900 |
| Apr 30, 2026 | 144.00 | 148.00 | 136.00 | 139.00 | 139.00 | -3.47% | 4,016,300 |
| Apr 29, 2026 | 143.00 | 154.00 | 140.00 | 144.00 | 144.00 | 2.13% | 11,789,300 |
| Apr 28, 2026 | 143.00 | 145.00 | 138.00 | 141.00 | 141.00 | -1.40% | 2,789,400 |