PT Merry Riana Edukasi Tbk (IDX:MERI)
Indonesia · Delayed Price · Currency is IDR 121.00
-2.00 (-1.63%)
Last updated: Sep 2, 2026, 11:29 AM WIB
IDX:MERI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 102.00 | 104.00 | 99.00 | 100.00 | 100.00 | -1.96% | 1,050,700 |
| Jul 28, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | - | 582,300 |
| Jul 27, 2026 | 102.00 | 106.00 | 100.00 | 102.00 | 102.00 | 0.99% | 2,834,200 |
| Jul 24, 2026 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | -0.98% | 913,300 |
| Jul 23, 2026 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | -0.97% | 1,376,900 |
| Jul 22, 2026 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | - | 1,274,900 |
| Jul 21, 2026 | 101.00 | 104.00 | 101.00 | 103.00 | 103.00 | 1.98% | 1,018,500 |
| Jul 20, 2026 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 1.00% | 461,000 |
| Jul 17, 2026 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | -1.96% | 2,280,700 |
| Jul 16, 2026 | 102.00 | 105.00 | 101.00 | 102.00 | 102.00 | - | 921,500 |
| Jul 15, 2026 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 0.99% | 847,400 |
| 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 |