PT Merry Riana Edukasi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 174.00 | 175.00 | 172.00 | 173.00 | 173.00 | 1,263,000 |
| 2026-01-26 | 175.00 | 177.00 | 172.00 | 174.00 | 174.00 | 1,332,600 |
| 2026-01-23 | 178.00 | 178.00 | 172.00 | 175.00 | 175.00 | 1,123,400 |
| 2026-01-22 | 180.00 | 180.00 | 172.00 | 176.00 | 176.00 | 2,642,400 |
| 2026-01-21 | 184.00 | 185.00 | 177.00 | 178.00 | 178.00 | 2,558,600 |
| 2026-01-20 | 182.00 | 184.00 | 180.00 | 183.00 | 183.00 | 3,973,700 |
| 2026-01-19 | 183.00 | 183.00 | 178.00 | 181.00 | 181.00 | 3,334,500 |
| 2026-01-16 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | 0 |
| 2026-01-15 | 178.00 | 199.00 | 178.00 | 183.00 | 183.00 | 40,929,300 |
| 2026-01-14 | 177.00 | 179.00 | 176.00 | 178.00 | 178.00 | 1,592,400 |
| 2026-01-13 | 175.00 | 178.00 | 175.00 | 176.00 | 176.00 | 1,263,400 |
| 2026-01-12 | 178.00 | 180.00 | 174.00 | 175.00 | 175.00 | 2,138,100 |
| 2026-01-09 | 183.00 | 183.00 | 176.00 | 177.00 | 177.00 | 3,060,800 |
| 2026-01-08 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | 2,442,600 |
| 2026-01-07 | 181.00 | 184.00 | 180.00 | 182.00 | 182.00 | 3,161,400 |
| 2026-01-06 | 180.00 | 182.00 | 179.00 | 181.00 | 181.00 | 3,347,700 |
| 2026-01-05 | 181.00 | 185.00 | 179.00 | 180.00 | 180.00 | 4,183,300 |
| 2026-01-02 | 178.00 | 184.00 | 178.00 | 181.00 | 181.00 | 1,342,000 |
| 2026-01-01 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2025-12-31 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 0 |
| 2025-12-30 | 181.00 | 183.00 | 178.00 | 178.00 | 178.00 | 2,389,500 |
| 2025-12-29 | 171.00 | 194.00 | 171.00 | 177.00 | 177.00 | 4,943,500 |
| 2025-12-26 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-12-25 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0 |
| 2025-12-24 | 174.00 | 176.00 | 170.00 | 171.00 | 171.00 | 1,612,200 |
| 2025-12-23 | 176.00 | 177.00 | 171.00 | 174.00 | 174.00 | 786,400 |
| 2025-12-22 | 180.00 | 180.00 | 175.00 | 176.00 | 176.00 | 1,857,400 |
| 2025-12-19 | 181.00 | 183.00 | 179.00 | 180.00 | 180.00 | 589,800 |
| 2025-12-18 | 180.00 | 182.00 | 179.00 | 181.00 | 181.00 | 719,600 |
| 2025-12-17 | 180.00 | 183.00 | 174.00 | 180.00 | 180.00 | 3,079,700 |
| 2025-12-16 | 171.00 | 206.00 | 171.00 | 179.00 | 179.00 | 17,607,800 |
| 2025-12-15 | 179.00 | 180.00 | 170.00 | 171.00 | 171.00 | 3,634,700 |
| 2025-12-12 | 185.00 | 185.00 | 176.00 | 178.00 | 178.00 | 2,595,100 |
| 2025-12-11 | 191.00 | 191.00 | 185.00 | 186.00 | 186.00 | 2,177,900 |
| 2025-12-10 | 195.00 | 196.00 | 190.00 | 191.00 | 191.00 | 3,823,000 |
| 2025-12-09 | 195.00 | 197.00 | 194.00 | 195.00 | 195.00 | 1,817,000 |
| 2025-12-08 | 195.00 | 197.00 | 194.00 | 195.00 | 195.00 | 1,258,100 |
| 2025-12-05 | 192.00 | 200.00 | 192.00 | 197.00 | 197.00 | 2,009,700 |
| 2025-12-04 | 192.00 | 195.00 | 188.00 | 192.00 | 192.00 | 3,138,000 |
| 2025-12-03 | 197.00 | 197.00 | 192.00 | 192.00 | 192.00 | 2,627,900 |
| 2025-12-02 | 202.00 | 202.00 | 194.00 | 197.00 | 197.00 | 2,463,800 |
| 2025-12-01 | 202.00 | 204.00 | 197.00 | 200.00 | 200.00 | 4,149,500 |
| 2025-11-28 | 204.00 | 206.00 | 200.00 | 202.00 | 202.00 | 1,242,300 |
| 2025-11-27 | 204.00 | 210.00 | 202.00 | 206.00 | 206.00 | 3,011,500 |
| 2025-11-26 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 2,409,100 |
| 2025-11-25 | 204.00 | 208.00 | 204.00 | 206.00 | 206.00 | 553,600 |
| 2025-11-24 | 204.00 | 210.00 | 204.00 | 206.00 | 206.00 | 722,800 |
| 2025-11-21 | 208.00 | 210.00 | 204.00 | 204.00 | 204.00 | 2,164,900 |
| 2025-11-20 | 210.00 | 212.00 | 204.00 | 210.00 | 210.00 | 4,033,000 |
| 2025-11-19 | 206.00 | 210.00 | 204.00 | 210.00 | 210.00 | 1,509,300 |
| 2025-11-18 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | 1,481,400 |
| 2025-11-17 | 206.00 | 208.00 | 204.00 | 208.00 | 208.00 | 1,609,200 |
| 2025-11-14 | 210.00 | 212.00 | 204.00 | 206.00 | 206.00 | 2,534,800 |
| 2025-11-13 | 208.00 | 212.00 | 208.00 | 210.00 | 210.00 | 1,746,500 |
| 2025-11-12 | 212.00 | 214.00 | 208.00 | 208.00 | 208.00 | 3,902,100 |
| 2025-11-11 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 2,292,800 |
| 2025-11-10 | 212.00 | 214.00 | 210.00 | 214.00 | 214.00 | 1,394,300 |
| 2025-11-07 | 216.00 | 216.00 | 212.00 | 212.00 | 212.00 | 2,252,100 |
| 2025-11-06 | 214.00 | 216.00 | 214.00 | 216.00 | 216.00 | 515,300 |
| 2025-11-05 | 216.00 | 218.00 | 214.00 | 214.00 | 214.00 | 1,732,600 |
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.