PT Merry Riana Edukasi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0 |
| 2026-04-30 | 144.00 | 148.00 | 136.00 | 139.00 | 139.00 | 4,016,300 |
| 2026-04-29 | 143.00 | 154.00 | 140.00 | 144.00 | 144.00 | 11,789,300 |
| 2026-04-28 | 143.00 | 145.00 | 138.00 | 141.00 | 141.00 | 2,789,400 |
| 2026-04-27 | 150.00 | 150.00 | 140.00 | 143.00 | 143.00 | 5,347,800 |
| 2026-04-24 | 150.00 | 151.00 | 141.00 | 144.00 | 144.00 | 18,395,200 |
| 2026-04-23 | 188.00 | 222.00 | 158.00 | 158.00 | 158.00 | 375,789,200 |
| 2026-04-22 | 150.00 | 193.00 | 147.00 | 185.00 | 185.00 | 85,863,100 |
| 2026-04-21 | 148.00 | 150.00 | 144.00 | 149.00 | 149.00 | 1,388,100 |
| 2026-04-20 | 150.00 | 151.00 | 147.00 | 148.00 | 148.00 | 1,680,900 |
| 2026-04-17 | 150.00 | 151.00 | 147.00 | 148.00 | 148.00 | 1,554,400 |
| 2026-04-16 | 151.00 | 151.00 | 147.00 | 149.00 | 149.00 | 1,085,900 |
| 2026-04-15 | 152.00 | 152.00 | 148.00 | 149.00 | 149.00 | 2,259,300 |
| 2026-04-14 | 148.00 | 151.00 | 147.00 | 151.00 | 151.00 | 2,396,600 |
| 2026-04-13 | 150.00 | 151.00 | 145.00 | 148.00 | 148.00 | 4,097,600 |
| 2026-04-10 | 149.00 | 155.00 | 149.00 | 151.00 | 151.00 | 5,933,000 |
| 2026-04-09 | 148.00 | 158.00 | 145.00 | 152.00 | 152.00 | 21,914,800 |
| 2026-04-08 | 147.00 | 148.00 | 143.00 | 148.00 | 148.00 | 3,696,700 |
| 2026-04-07 | 145.00 | 148.00 | 142.00 | 143.00 | 143.00 | 3,859,700 |
| 2026-04-06 | 148.00 | 156.00 | 144.00 | 145.00 | 145.00 | 19,450,900 |
| 2026-04-02 | 149.00 | 154.00 | 148.00 | 148.00 | 148.00 | 6,360,600 |
| 2026-04-01 | 143.00 | 154.00 | 143.00 | 149.00 | 149.00 | 13,900,700 |
| 2026-03-31 | 136.00 | 178.00 | 133.00 | 142.00 | 142.00 | 182,029,000 |
| 2026-03-30 | 143.00 | 146.00 | 131.00 | 136.00 | 136.00 | 6,900,300 |
| 2026-03-27 | 132.00 | 166.00 | 132.00 | 143.00 | 143.00 | 143,395,800 |
| 2026-03-26 | 130.00 | 146.00 | 126.00 | 132.00 | 132.00 | 12,795,900 |
| 2026-03-25 | 122.00 | 129.00 | 121.00 | 128.00 | 128.00 | 975,800 |
| 2026-03-17 | 125.00 | 129.00 | 121.00 | 122.00 | 122.00 | 1,435,100 |
| 2026-03-16 | 130.00 | 130.00 | 123.00 | 125.00 | 125.00 | 1,508,600 |
| 2026-03-13 | 136.00 | 136.00 | 129.00 | 130.00 | 130.00 | 4,323,800 |
| 2026-03-12 | 140.00 | 143.00 | 135.00 | 135.00 | 135.00 | 4,567,100 |
| 2026-03-11 | 146.00 | 148.00 | 139.00 | 140.00 | 140.00 | 7,808,000 |
| 2026-03-10 | 145.00 | 187.00 | 137.00 | 147.00 | 147.00 | 232,802,700 |
| 2026-03-09 | 158.00 | 158.00 | 135.00 | 145.00 | 145.00 | 6,531,900 |
| 2026-03-06 | 162.00 | 163.00 | 155.00 | 158.00 | 158.00 | 1,759,100 |
| 2026-03-05 | 168.00 | 168.00 | 157.00 | 161.00 | 161.00 | 5,570,100 |
| 2026-03-04 | 160.00 | 170.00 | 155.00 | 163.00 | 163.00 | 16,524,400 |
| 2026-03-03 | 162.00 | 163.00 | 159.00 | 159.00 | 159.00 | 2,727,900 |
| 2026-03-02 | 151.00 | 165.00 | 142.00 | 160.00 | 160.00 | 11,537,500 |
| 2026-02-27 | 160.00 | 161.00 | 154.00 | 157.00 | 157.00 | 1,527,000 |
| 2026-02-26 | 160.00 | 162.00 | 156.00 | 159.00 | 159.00 | 1,987,000 |
| 2026-02-25 | 163.00 | 165.00 | 160.00 | 162.00 | 162.00 | 3,592,100 |
| 2026-02-24 | 175.00 | 175.00 | 161.00 | 164.00 | 164.00 | 6,545,700 |
| 2026-02-23 | 187.00 | 199.00 | 160.00 | 171.00 | 171.00 | 75,945,300 |
| 2026-02-20 | 159.00 | 180.00 | 153.00 | 179.00 | 179.00 | 31,330,900 |
| 2026-02-19 | 145.00 | 180.00 | 144.00 | 158.00 | 158.00 | 70,356,900 |
| 2026-02-18 | 135.00 | 172.00 | 130.00 | 144.00 | 144.00 | 71,456,900 |
| 2026-02-13 | 138.00 | 139.00 | 136.00 | 138.00 | 138.00 | 635,900 |
| 2026-02-12 | 143.00 | 144.00 | 134.00 | 138.00 | 138.00 | 3,109,100 |
| 2026-02-11 | 136.00 | 164.00 | 136.00 | 142.00 | 142.00 | 11,287,600 |
| 2026-02-10 | 136.00 | 137.00 | 135.00 | 136.00 | 136.00 | 614,400 |
| 2026-02-09 | 133.00 | 135.00 | 131.00 | 134.00 | 134.00 | 560,900 |
| 2026-02-06 | 138.00 | 138.00 | 130.00 | 133.00 | 133.00 | 818,900 |
| 2026-02-05 | 140.00 | 141.00 | 136.00 | 139.00 | 139.00 | 1,036,300 |
| 2026-02-04 | 134.00 | 144.00 | 134.00 | 140.00 | 140.00 | 1,705,200 |
| 2026-02-03 | 119.00 | 138.00 | 119.00 | 136.00 | 136.00 | 2,012,400 |
| 2026-02-02 | 146.00 | 147.00 | 125.00 | 129.00 | 129.00 | 4,327,100 |
| 2026-01-30 | 138.00 | 146.00 | 135.00 | 146.00 | 146.00 | 2,249,000 |
| 2026-01-29 | 134.00 | 143.00 | 128.00 | 142.00 | 142.00 | 6,662,300 |
| 2026-01-28 | 173.00 | 173.00 | 148.00 | 150.00 | 150.00 | 4,715,100 |
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.