PT Merry Riana Edukasi Tbk (IDX:MERI)
Indonesia · Delayed Price · Currency is IDR 139.00
-5.00 (-3.47%)
At close: Apr 30, 2026
IDX:MERI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 150.00 | 150.00 | 140.00 | 143.00 | 143.00 | -0.69% | 5,347,800 |
| Apr 24, 2026 | 150.00 | 151.00 | 141.00 | 144.00 | 144.00 | -8.86% | 18,395,200 |
| Apr 23, 2026 | 188.00 | 222.00 | 158.00 | 158.00 | 158.00 | -14.59% | 375,789,200 |
| Apr 22, 2026 | 150.00 | 193.00 | 147.00 | 185.00 | 185.00 | 24.16% | 85,863,100 |
| Apr 21, 2026 | 148.00 | 150.00 | 144.00 | 149.00 | 149.00 | 0.68% | 1,388,100 |
| Apr 20, 2026 | 150.00 | 151.00 | 147.00 | 148.00 | 148.00 | - | 1,680,900 |
| Apr 17, 2026 | 150.00 | 151.00 | 147.00 | 148.00 | 148.00 | -0.67% | 1,554,400 |
| Apr 16, 2026 | 151.00 | 151.00 | 147.00 | 149.00 | 149.00 | - | 1,085,900 |
| Apr 15, 2026 | 152.00 | 152.00 | 148.00 | 149.00 | 149.00 | -1.32% | 2,259,300 |
| Apr 14, 2026 | 148.00 | 151.00 | 147.00 | 151.00 | 151.00 | 2.03% | 2,396,600 |
| Apr 13, 2026 | 150.00 | 151.00 | 145.00 | 148.00 | 148.00 | -1.99% | 4,097,600 |
| Apr 10, 2026 | 149.00 | 155.00 | 149.00 | 151.00 | 151.00 | -0.66% | 5,933,000 |
| Apr 9, 2026 | 148.00 | 158.00 | 145.00 | 152.00 | 152.00 | 2.70% | 21,914,800 |
| Apr 8, 2026 | 147.00 | 148.00 | 143.00 | 148.00 | 148.00 | 3.50% | 3,696,700 |
| Apr 7, 2026 | 145.00 | 148.00 | 142.00 | 143.00 | 143.00 | -1.38% | 3,859,700 |
| Apr 6, 2026 | 148.00 | 156.00 | 144.00 | 145.00 | 145.00 | -2.03% | 19,450,900 |
| Apr 2, 2026 | 149.00 | 154.00 | 148.00 | 148.00 | 148.00 | -0.67% | 6,360,600 |
| Apr 1, 2026 | 143.00 | 154.00 | 143.00 | 149.00 | 149.00 | 4.93% | 13,900,700 |
| Mar 31, 2026 | 136.00 | 178.00 | 133.00 | 142.00 | 142.00 | 4.41% | 182,029,000 |
| Mar 30, 2026 | 143.00 | 146.00 | 131.00 | 136.00 | 136.00 | -4.90% | 6,900,300 |
| Mar 27, 2026 | 132.00 | 166.00 | 132.00 | 143.00 | 143.00 | 8.33% | 143,395,800 |
| Mar 26, 2026 | 130.00 | 146.00 | 126.00 | 132.00 | 132.00 | 3.13% | 12,795,900 |
| Mar 25, 2026 | 122.00 | 129.00 | 121.00 | 128.00 | 128.00 | 4.92% | 975,800 |
| Mar 17, 2026 | 125.00 | 129.00 | 121.00 | 122.00 | 122.00 | -2.40% | 1,435,100 |
| Mar 16, 2026 | 130.00 | 130.00 | 123.00 | 125.00 | 125.00 | -3.85% | 1,508,600 |
| Mar 13, 2026 | 136.00 | 136.00 | 129.00 | 130.00 | 130.00 | -3.70% | 4,323,800 |
| Mar 12, 2026 | 140.00 | 143.00 | 135.00 | 135.00 | 135.00 | -3.57% | 4,567,100 |
| Mar 11, 2026 | 146.00 | 148.00 | 139.00 | 140.00 | 140.00 | -4.76% | 7,819,900 |
| Mar 10, 2026 | 145.00 | 187.00 | 137.00 | 147.00 | 147.00 | 1.38% | 232,771,200 |
| Mar 9, 2026 | 158.00 | 158.00 | 135.00 | 145.00 | 145.00 | -8.23% | 6,531,900 |
| Mar 6, 2026 | 162.00 | 163.00 | 155.00 | 158.00 | 158.00 | -1.86% | 1,759,100 |
| Mar 5, 2026 | 168.00 | 168.00 | 157.00 | 161.00 | 161.00 | -1.23% | 5,620,100 |
| Mar 4, 2026 | 160.00 | 170.00 | 155.00 | 163.00 | 163.00 | 2.52% | 16,524,400 |
| Mar 3, 2026 | 162.00 | 163.00 | 159.00 | 159.00 | 159.00 | -0.63% | 2,727,900 |
| Mar 2, 2026 | 151.00 | 165.00 | 142.00 | 160.00 | 160.00 | 1.91% | 11,537,500 |
| Feb 27, 2026 | 160.00 | 161.00 | 154.00 | 157.00 | 157.00 | -1.26% | 1,527,000 |
| 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 |