PT Merry Riana Edukasi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 214.00 | 218.00 | 214.00 | 214.00 | 214.00 | 1,688,300 |
| 2025-11-03 | 214.00 | 216.00 | 214.00 | 214.00 | 214.00 | 1,026,500 |
| 2025-10-31 | 218.00 | 218.00 | 212.00 | 214.00 | 214.00 | 904,000 |
| 2025-10-30 | 214.00 | 218.00 | 212.00 | 216.00 | 216.00 | 2,481,200 |
| 2025-10-29 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | 1,649,600 |
| 2025-10-28 | 220.00 | 220.00 | 210.00 | 214.00 | 214.00 | 4,067,000 |
| 2025-10-27 | 224.00 | 224.00 | 216.00 | 218.00 | 218.00 | 3,889,700 |
| 2025-10-24 | 226.00 | 226.00 | 218.00 | 222.00 | 222.00 | 2,481,200 |
| 2025-10-23 | 216.00 | 230.00 | 216.00 | 224.00 | 224.00 | 5,590,700 |
| 2025-10-22 | 218.00 | 220.00 | 216.00 | 216.00 | 216.00 | 1,083,100 |
| 2025-10-21 | 218.00 | 222.00 | 216.00 | 218.00 | 218.00 | 1,994,400 |
| 2025-10-20 | 212.00 | 220.00 | 210.00 | 216.00 | 216.00 | 2,092,700 |
| 2025-10-17 | 218.00 | 220.00 | 210.00 | 212.00 | 212.00 | 2,973,000 |
| 2025-10-16 | 216.00 | 222.00 | 216.00 | 218.00 | 218.00 | 3,050,600 |
| 2025-10-15 | 220.00 | 222.00 | 216.00 | 216.00 | 216.00 | 3,224,400 |
| 2025-10-14 | 224.00 | 226.00 | 216.00 | 220.00 | 220.00 | 6,100,000 |
| 2025-10-13 | 224.00 | 226.00 | 222.00 | 224.00 | 224.00 | 2,369,400 |
| 2025-10-10 | 224.00 | 226.00 | 224.00 | 226.00 | 226.00 | 2,335,700 |
| 2025-10-09 | 224.00 | 228.00 | 222.00 | 224.00 | 224.00 | 3,521,600 |
| 2025-10-08 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | 6,552,500 |
| 2025-10-07 | 224.00 | 228.00 | 224.00 | 226.00 | 226.00 | 5,862,200 |
| 2025-10-06 | 230.00 | 234.00 | 222.00 | 228.00 | 228.00 | 14,264,700 |
| 2025-10-03 | 260.00 | 296.00 | 222.00 | 230.00 | 230.00 | 272,089,800 |
| 2025-10-02 | 228.00 | 266.00 | 224.00 | 260.00 | 260.00 | 93,262,000 |
| 2025-10-01 | 230.00 | 230.00 | 222.00 | 226.00 | 226.00 | 2,104,700 |
| 2025-09-30 | 234.00 | 234.00 | 226.00 | 230.00 | 230.00 | 3,637,100 |
| 2025-09-29 | 228.00 | 232.00 | 226.00 | 230.00 | 230.00 | 3,534,900 |
| 2025-09-26 | 224.00 | 230.00 | 222.00 | 226.00 | 226.00 | 2,379,200 |
| 2025-09-25 | 234.00 | 234.00 | 224.00 | 224.00 | 224.00 | 5,633,600 |
| 2025-09-24 | 236.00 | 238.00 | 232.00 | 234.00 | 234.00 | 2,938,800 |
| 2025-09-23 | 236.00 | 238.00 | 226.00 | 236.00 | 236.00 | 4,935,800 |
| 2025-09-22 | 232.00 | 236.00 | 226.00 | 232.00 | 232.00 | 3,886,300 |
| 2025-09-19 | 232.00 | 242.00 | 232.00 | 232.00 | 232.00 | 6,757,300 |
| 2025-09-18 | 240.00 | 250.00 | 232.00 | 232.00 | 232.00 | 10,128,900 |
| 2025-09-17 | 248.00 | 252.00 | 236.00 | 238.00 | 238.00 | 12,856,500 |
| 2025-09-16 | 294.00 | 302.00 | 248.00 | 248.00 | 248.00 | 94,843,200 |
| 2025-09-15 | 222.00 | 276.00 | 222.00 | 276.00 | 276.00 | 112,507,800 |
| 2025-09-12 | 224.00 | 226.00 | 220.00 | 222.00 | 222.00 | 2,664,700 |
| 2025-09-11 | 224.00 | 232.00 | 220.00 | 224.00 | 224.00 | 3,878,700 |
| 2025-09-10 | 216.00 | 228.00 | 212.00 | 224.00 | 224.00 | 6,001,600 |
| 2025-09-09 | 230.00 | 230.00 | 212.00 | 216.00 | 216.00 | 8,551,000 |
| 2025-09-08 | 244.00 | 244.00 | 230.00 | 230.00 | 230.00 | 11,585,900 |
| 2025-09-05 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0 |
| 2025-09-04 | 244.00 | 248.00 | 242.00 | 244.00 | 244.00 | 3,135,900 |
| 2025-09-03 | 262.00 | 262.00 | 246.00 | 246.00 | 246.00 | 11,779,200 |
| 2025-09-02 | 234.00 | 274.00 | 234.00 | 260.00 | 260.00 | 58,015,200 |
| 2025-09-01 | 232.00 | 238.00 | 220.00 | 234.00 | 234.00 | 14,159,100 |
| 2025-08-29 | 260.00 | 260.00 | 240.00 | 246.00 | 246.00 | 12,559,300 |
| 2025-08-28 | 264.00 | 266.00 | 258.00 | 258.00 | 258.00 | 4,736,800 |
| 2025-08-27 | 268.00 | 272.00 | 260.00 | 264.00 | 264.00 | 5,682,600 |
| 2025-08-26 | 270.00 | 274.00 | 262.00 | 266.00 | 266.00 | 7,266,900 |
| 2025-08-25 | 264.00 | 270.00 | 260.00 | 270.00 | 270.00 | 8,777,700 |
| 2025-08-22 | 262.00 | 282.00 | 254.00 | 264.00 | 264.00 | 24,358,600 |
| 2025-08-21 | 270.00 | 272.00 | 260.00 | 262.00 | 262.00 | 9,498,600 |
| 2025-08-20 | 274.00 | 274.00 | 268.00 | 270.00 | 270.00 | 4,965,100 |
| 2025-08-19 | 278.00 | 280.00 | 268.00 | 274.00 | 274.00 | 12,050,700 |
| 2025-08-18 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 0 |
| 2025-08-15 | 286.00 | 290.00 | 276.00 | 276.00 | 276.00 | 11,410,500 |
| 2025-08-14 | 290.00 | 292.00 | 284.00 | 286.00 | 286.00 | 7,134,700 |
| 2025-08-13 | 282.00 | 294.00 | 282.00 | 288.00 | 288.00 | 16,448,300 |
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.