PT Merry Riana Edukasi Tbk (IDX:MERI)
Indonesia · Delayed Price · Currency is IDR 109.00
+2.00 (1.87%)
At close: Jun 12, 2026
IDX:MERI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |