PT Merry Riana Edukasi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 102.00 | 106.00 | 100.00 | 102.00 | 102.00 | 2,834,200 |
| 2026-07-24 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 913,300 |
| 2026-07-23 | 103.00 | 105.00 | 101.00 | 102.00 | 102.00 | 1,376,900 |
| 2026-07-22 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 1,274,900 |
| 2026-07-21 | 101.00 | 104.00 | 101.00 | 103.00 | 103.00 | 1,018,500 |
| 2026-07-20 | 101.00 | 102.00 | 100.00 | 101.00 | 101.00 | 461,000 |
| 2026-07-17 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | 2,280,700 |
| 2026-07-16 | 102.00 | 105.00 | 101.00 | 102.00 | 102.00 | 921,500 |
| 2026-07-15 | 102.00 | 103.00 | 101.00 | 102.00 | 102.00 | 847,400 |
| 2026-07-14 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | 2,223,600 |
| 2026-07-13 | 101.00 | 105.00 | 101.00 | 102.00 | 102.00 | 1,294,100 |
| 2026-07-10 | 104.00 | 106.00 | 102.00 | 103.00 | 103.00 | 516,200 |
| 2026-07-09 | 103.00 | 105.00 | 102.00 | 104.00 | 104.00 | 493,100 |
| 2026-07-08 | 105.00 | 106.00 | 102.00 | 104.00 | 104.00 | 696,600 |
| 2026-07-07 | 106.00 | 107.00 | 101.00 | 105.00 | 105.00 | 1,251,500 |
| 2026-07-06 | 107.00 | 107.00 | 102.00 | 104.00 | 104.00 | 1,452,200 |
| 2026-07-03 | 108.00 | 110.00 | 103.00 | 106.00 | 106.00 | 4,188,500 |
| 2026-07-02 | 98.000 | 122.00 | 98.000 | 107.00 | 107.00 | 25,863,700 |
| 2026-07-01 | 97.000 | 99.000 | 91.000 | 97.000 | 97.000 | 1,668,100 |
| 2026-06-30 | 104.00 | 105.00 | 94.000 | 97.000 | 97.000 | 971,100 |
| 2026-06-29 | 109.00 | 109.00 | 103.00 | 104.00 | 104.00 | 446,400 |
| 2026-06-26 | 112.00 | 112.00 | 104.00 | 109.00 | 109.00 | 214,300 |
| 2026-06-25 | 105.00 | 114.00 | 104.00 | 109.00 | 109.00 | 783,700 |
| 2026-06-24 | 113.00 | 115.00 | 102.00 | 105.00 | 105.00 | 556,300 |
| 2026-06-23 | 115.00 | 115.00 | 110.00 | 113.00 | 113.00 | 551,600 |
| 2026-06-22 | 115.00 | 118.00 | 113.00 | 113.00 | 113.00 | 216,900 |
| 2026-06-19 | 116.00 | 120.00 | 114.00 | 115.00 | 115.00 | 439,100 |
| 2026-06-18 | 120.00 | 120.00 | 115.00 | 116.00 | 116.00 | 362,100 |
| 2026-06-17 | 117.00 | 119.00 | 114.00 | 118.00 | 118.00 | 926,500 |
| 2026-06-16 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 0 |
| 2026-06-15 | 110.00 | 123.00 | 110.00 | 117.00 | 117.00 | 2,001,900 |
| 2026-06-12 | 108.00 | 115.00 | 108.00 | 109.00 | 109.00 | 568,700 |
| 2026-06-11 | 108.00 | 120.00 | 105.00 | 107.00 | 107.00 | 2,082,700 |
| 2026-06-10 | 103.00 | 107.00 | 100.00 | 105.00 | 105.00 | 537,100 |
| 2026-06-09 | 91.000 | 103.00 | 91.000 | 102.00 | 102.00 | 1,062,600 |
| 2026-06-08 | 98.000 | 99.000 | 87.000 | 91.000 | 91.000 | 693,300 |
| 2026-06-05 | 106.00 | 108.00 | 91.000 | 97.000 | 97.000 | 1,916,400 |
| 2026-06-04 | 115.00 | 116.00 | 102.00 | 106.00 | 106.00 | 2,059,700 |
| 2026-06-03 | 121.00 | 122.00 | 111.00 | 113.00 | 113.00 | 1,551,700 |
| 2026-06-02 | 123.00 | 123.00 | 119.00 | 121.00 | 121.00 | 770,200 |
| 2026-06-01 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2026-05-29 | 121.00 | 125.00 | 120.00 | 124.00 | 124.00 | 896,700 |
| 2026-05-28 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-05-27 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 0 |
| 2026-05-26 | 123.00 | 125.00 | 116.00 | 120.00 | 120.00 | 895,500 |
| 2026-05-25 | 115.00 | 124.00 | 114.00 | 121.00 | 121.00 | 2,752,200 |
| 2026-05-22 | 115.00 | 117.00 | 107.00 | 115.00 | 115.00 | 2,815,200 |
| 2026-05-21 | 125.00 | 128.00 | 111.00 | 117.00 | 117.00 | 3,067,100 |
| 2026-05-20 | 128.00 | 131.00 | 121.00 | 125.00 | 125.00 | 2,080,900 |
| 2026-05-19 | 131.00 | 135.00 | 125.00 | 128.00 | 128.00 | 2,926,700 |
| 2026-05-18 | 134.00 | 136.00 | 128.00 | 131.00 | 131.00 | 1,855,600 |
| 2026-05-15 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-05-14 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | 0 |
| 2026-05-13 | 134.00 | 140.00 | 132.00 | 135.00 | 135.00 | 2,050,800 |
| 2026-05-12 | 140.00 | 140.00 | 131.00 | 134.00 | 134.00 | 2,229,400 |
| 2026-05-11 | 141.00 | 141.00 | 135.00 | 138.00 | 138.00 | 1,969,900 |
| 2026-05-08 | 142.00 | 145.00 | 140.00 | 140.00 | 140.00 | 1,921,600 |
| 2026-05-07 | 149.00 | 149.00 | 141.00 | 143.00 | 143.00 | 2,302,400 |
| 2026-05-06 | 142.00 | 144.00 | 139.00 | 143.00 | 143.00 | 2,128,400 |
| 2026-05-05 | 143.00 | 144.00 | 139.00 | 142.00 | 142.00 | 2,970,100 |
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.