PT Merry Riana Edukasi Tbk (IDX:MERI)
Indonesia · Delayed Price · Currency is IDR 107.00
0.00 (0.00%)
At close: Oct 9, 2026
IDX:MERI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 108.00 | 108.00 | 104.00 | 107.00 | 107.00 | - | 577,500 |
| Oct 8, 2026 | 114.00 | 114.00 | 107.00 | 107.00 | 107.00 | -2.73% | 1,599,500 |
| Oct 7, 2026 | 108.00 | 117.00 | 107.00 | 110.00 | 110.00 | 2.80% | 7,511,200 |
| Oct 6, 2026 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | 0.94% | 660,100 |
| Oct 5, 2026 | 105.00 | 108.00 | 104.00 | 106.00 | 106.00 | 1.92% | 285,800 |
| Oct 2, 2026 | 107.00 | 108.00 | 104.00 | 104.00 | 104.00 | -1.89% | 1,136,700 |
| Oct 1, 2026 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | - | 635,200 |
| Sep 30, 2026 | 106.00 | 113.00 | 105.00 | 106.00 | 106.00 | -0.93% | 1,509,800 |
| Sep 29, 2026 | 102.00 | 112.00 | 99.00 | 107.00 | 107.00 | 2.88% | 1,136,500 |
| Sep 28, 2026 | 106.00 | 106.00 | 99.00 | 104.00 | 104.00 | -2.80% | 2,089,100 |
| Sep 25, 2026 | 117.00 | 117.00 | 104.00 | 107.00 | 107.00 | -8.55% | 4,318,100 |
| Sep 24, 2026 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | -0.85% | 1,079,100 |
| Sep 23, 2026 | 117.00 | 118.00 | 115.00 | 118.00 | 118.00 | 0.85% | 385,900 |
| Sep 22, 2026 | 118.00 | 120.00 | 114.00 | 117.00 | 117.00 | -0.85% | 2,212,500 |
| Sep 21, 2026 | 121.00 | 121.00 | 117.00 | 118.00 | 118.00 | - | 1,532,300 |
| Sep 18, 2026 | 120.00 | 121.00 | 118.00 | 118.00 | 118.00 | -0.84% | 1,334,100 |
| Sep 17, 2026 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | 0.85% | 1,781,400 |
| Sep 16, 2026 | 121.00 | 122.00 | 117.00 | 118.00 | 118.00 | -2.48% | 3,275,200 |
| Sep 15, 2026 | 118.00 | 132.00 | 118.00 | 121.00 | 121.00 | 3.42% | 28,216,500 |
| Sep 14, 2026 | 120.00 | 122.00 | 116.00 | 117.00 | 117.00 | -2.50% | 1,747,200 |
| Sep 11, 2026 | 120.00 | 123.00 | 119.00 | 120.00 | 120.00 | -0.83% | 945,300 |
| Sep 10, 2026 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | -1.63% | 1,961,500 |
| Sep 9, 2026 | 123.00 | 124.00 | 121.00 | 123.00 | 123.00 | - | 2,715,300 |
| Sep 8, 2026 | 122.00 | 125.00 | 122.00 | 123.00 | 123.00 | 1.65% | 3,218,300 |
| Sep 7, 2026 | 122.00 | 125.00 | 121.00 | 121.00 | 121.00 | -0.82% | 848,900 |
| Sep 4, 2026 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | -0.81% | 2,114,600 |
| Sep 3, 2026 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | - | 1,896,800 |
| Sep 2, 2026 | 123.00 | 123.00 | 121.00 | 123.00 | 123.00 | - | 2,301,700 |
| Sep 1, 2026 | 122.00 | 126.00 | 121.00 | 123.00 | 123.00 | 0.82% | 6,998,700 |
| Aug 31, 2026 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | 0.83% | 1,681,700 |
| Aug 28, 2026 | 122.00 | 124.00 | 121.00 | 121.00 | 121.00 | -0.82% | 2,140,500 |
| Aug 27, 2026 | 116.00 | 124.00 | 116.00 | 122.00 | 122.00 | 1.67% | 3,013,700 |
| Aug 26, 2026 | 123.00 | 130.00 | 119.00 | 120.00 | 120.00 | -1.64% | 19,245,600 |
| Aug 24, 2026 | 124.00 | 127.00 | 122.00 | 122.00 | 122.00 | -1.61% | 4,863,100 |
| Aug 21, 2026 | 122.00 | 130.00 | 120.00 | 124.00 | 124.00 | 2.48% | 24,333,800 |
| Aug 20, 2026 | 119.00 | 128.00 | 118.00 | 121.00 | 121.00 | 1.68% | 17,468,600 |
| Aug 19, 2026 | 121.00 | 140.00 | 117.00 | 119.00 | 119.00 | 0.85% | 53,494,800 |
| Aug 18, 2026 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | -1.67% | 3,536,100 |
| Aug 14, 2026 | 125.00 | 125.00 | 117.00 | 120.00 | 120.00 | -1.64% | 3,370,400 |
| Aug 13, 2026 | 116.00 | 129.00 | 112.00 | 122.00 | 122.00 | 5.17% | 32,879,900 |
| Aug 12, 2026 | 116.00 | 116.00 | 113.00 | 116.00 | 116.00 | - | 1,649,300 |
| Aug 11, 2026 | 122.00 | 123.00 | 112.00 | 116.00 | 116.00 | -4.13% | 3,439,200 |
| Aug 10, 2026 | 122.00 | 128.00 | 119.00 | 121.00 | 121.00 | 0.83% | 15,201,700 |
| Aug 7, 2026 | 113.00 | 134.00 | 112.00 | 120.00 | 120.00 | 6.19% | 105,769,000 |
| Aug 6, 2026 | 112.00 | 117.00 | 111.00 | 113.00 | 113.00 | -1.74% | 11,068,500 |
| Aug 5, 2026 | 120.00 | 121.00 | 112.00 | 115.00 | 115.00 | -4.17% | 19,468,900 |
| Aug 4, 2026 | 104.00 | 137.00 | 103.00 | 120.00 | 120.00 | 16.50% | 149,593,000 |
| Aug 3, 2026 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 1,391,500 |
| Jul 31, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 3.00% | 845,400 |
| Jul 30, 2026 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | - | 768,400 |