PT Merry Riana Edukasi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 96.000 | 96.000 | 85.000 | 85.000 | 85.000 | 3,306,700 |
| 2026-10-15 | 102.00 | 104.00 | 100.00 | 100.00 | 100.00 | 983,700 |
| 2026-10-14 | 102.00 | 105.00 | 101.00 | 102.00 | 102.00 | 423,500 |
| 2026-10-13 | 102.00 | 104.00 | 99.000 | 102.00 | 102.00 | 419,200 |
| 2026-10-12 | 107.00 | 108.00 | 99.000 | 103.00 | 103.00 | 1,670,000 |
| 2026-10-09 | 108.00 | 108.00 | 104.00 | 107.00 | 107.00 | 577,500 |
| 2026-10-08 | 114.00 | 114.00 | 107.00 | 107.00 | 107.00 | 1,599,500 |
| 2026-10-07 | 108.00 | 117.00 | 107.00 | 110.00 | 110.00 | 7,511,200 |
| 2026-10-06 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | 660,100 |
| 2026-10-05 | 105.00 | 108.00 | 104.00 | 106.00 | 106.00 | 285,800 |
| 2026-10-02 | 107.00 | 108.00 | 104.00 | 104.00 | 104.00 | 1,136,700 |
| 2026-10-01 | 108.00 | 109.00 | 105.00 | 106.00 | 106.00 | 635,200 |
| 2026-09-30 | 106.00 | 113.00 | 105.00 | 106.00 | 106.00 | 1,509,800 |
| 2026-09-29 | 102.00 | 112.00 | 99.000 | 107.00 | 107.00 | 1,136,500 |
| 2026-09-28 | 106.00 | 106.00 | 99.000 | 104.00 | 104.00 | 2,089,100 |
| 2026-09-25 | 117.00 | 117.00 | 104.00 | 107.00 | 107.00 | 4,318,100 |
| 2026-09-24 | 118.00 | 119.00 | 115.00 | 117.00 | 117.00 | 1,079,100 |
| 2026-09-23 | 117.00 | 118.00 | 115.00 | 118.00 | 118.00 | 387,900 |
| 2026-09-22 | 118.00 | 120.00 | 114.00 | 117.00 | 117.00 | 2,212,500 |
| 2026-09-21 | 121.00 | 121.00 | 117.00 | 118.00 | 118.00 | 1,532,300 |
| 2026-09-18 | 120.00 | 121.00 | 118.00 | 118.00 | 118.00 | 1,334,100 |
| 2026-09-17 | 119.00 | 121.00 | 118.00 | 119.00 | 119.00 | 1,781,400 |
| 2026-09-16 | 121.00 | 122.00 | 117.00 | 118.00 | 118.00 | 3,275,200 |
| 2026-09-15 | 118.00 | 132.00 | 118.00 | 121.00 | 121.00 | 28,216,500 |
| 2026-09-14 | 120.00 | 122.00 | 116.00 | 117.00 | 117.00 | 1,747,200 |
| 2026-09-11 | 120.00 | 123.00 | 119.00 | 120.00 | 120.00 | 945,300 |
| 2026-09-10 | 123.00 | 124.00 | 121.00 | 121.00 | 121.00 | 1,961,500 |
| 2026-09-09 | 123.00 | 124.00 | 121.00 | 123.00 | 123.00 | 2,715,300 |
| 2026-09-08 | 122.00 | 125.00 | 122.00 | 123.00 | 123.00 | 3,218,300 |
| 2026-09-07 | 122.00 | 125.00 | 121.00 | 121.00 | 121.00 | 848,900 |
| 2026-09-04 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | 2,114,600 |
| 2026-09-03 | 123.00 | 124.00 | 122.00 | 123.00 | 123.00 | 1,896,800 |
| 2026-09-02 | 122.00 | 123.00 | 121.00 | 123.00 | 123.00 | 2,293,800 |
| 2026-09-01 | 122.00 | 126.00 | 121.00 | 123.00 | 123.00 | 6,998,700 |
| 2026-08-31 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | 1,681,700 |
| 2026-08-28 | 122.00 | 124.00 | 121.00 | 121.00 | 121.00 | 2,140,500 |
| 2026-08-27 | 116.00 | 124.00 | 116.00 | 122.00 | 122.00 | 3,013,700 |
| 2026-08-26 | 123.00 | 130.00 | 119.00 | 120.00 | 120.00 | 19,245,600 |
| 2026-08-25 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0 |
| 2026-08-24 | 124.00 | 127.00 | 122.00 | 122.00 | 122.00 | 4,863,100 |
| 2026-08-21 | 122.00 | 130.00 | 120.00 | 124.00 | 124.00 | 24,333,800 |
| 2026-08-20 | 119.00 | 128.00 | 118.00 | 121.00 | 121.00 | 17,468,600 |
| 2026-08-19 | 121.00 | 140.00 | 117.00 | 119.00 | 119.00 | 53,494,800 |
| 2026-08-18 | 119.00 | 120.00 | 117.00 | 118.00 | 118.00 | 3,536,100 |
| 2026-08-17 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-08-14 | 125.00 | 125.00 | 117.00 | 120.00 | 120.00 | 3,370,400 |
| 2026-08-13 | 116.00 | 129.00 | 112.00 | 122.00 | 122.00 | 32,879,900 |
| 2026-08-12 | 116.00 | 116.00 | 113.00 | 116.00 | 116.00 | 1,649,300 |
| 2026-08-11 | 122.00 | 123.00 | 112.00 | 116.00 | 116.00 | 3,439,200 |
| 2026-08-10 | 122.00 | 128.00 | 119.00 | 121.00 | 121.00 | 15,201,700 |
| 2026-08-07 | 113.00 | 134.00 | 112.00 | 120.00 | 120.00 | 105,769,000 |
| 2026-08-06 | 112.00 | 117.00 | 111.00 | 113.00 | 113.00 | 11,068,500 |
| 2026-08-05 | 120.00 | 121.00 | 112.00 | 115.00 | 115.00 | 19,468,900 |
| 2026-08-04 | 104.00 | 137.00 | 103.00 | 120.00 | 120.00 | 149,593,000 |
| 2026-08-03 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 1,391,500 |
| 2026-07-31 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 845,400 |
| 2026-07-30 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | 768,400 |
| 2026-07-29 | 102.00 | 104.00 | 99.000 | 100.00 | 100.00 | 1,050,700 |
| 2026-07-28 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 582,300 |
| 2026-07-27 | 102.00 | 106.00 | 100.00 | 102.00 | 102.00 | 2,834,200 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.