PT Merry Riana Edukasi Tbk MERI

IDX · Indonesia · Commercial Services

IDR 104.00-2.00 (-1.89%)

Market closed· Oct 2, 2026, 9:00 AM UTC· IDR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 104.00	-1.89%	IDR 107.00	IDR 108.00	IDR 104.00	1.14M
2026-10-01	IDR 106.00	0.00%	IDR 108.00	IDR 109.00	IDR 105.00	635.20K
2026-09-30	IDR 106.00	-0.93%	IDR 106.00	IDR 113.00	IDR 105.00	1.51M
2026-09-29	IDR 107.00	+2.88%	IDR 102.00	IDR 112.00	IDR 99.00	1.14M
2026-09-28	IDR 104.00	-2.80%	IDR 106.00	IDR 106.00	IDR 99.00	2.09M
2026-09-25	IDR 107.00	-8.55%	IDR 117.00	IDR 117.00	IDR 104.00	4.32M
2026-09-24	IDR 117.00	-0.85%	IDR 118.00	IDR 119.00	IDR 115.00	1.08M
2026-09-23	IDR 118.00	+0.85%	IDR 117.00	IDR 118.00	IDR 115.00	387.90K
2026-09-22	IDR 117.00	-0.85%	IDR 118.00	IDR 120.00	IDR 114.00	2.21M
2026-09-21	IDR 118.00	0.00%	IDR 121.00	IDR 121.00	IDR 117.00	1.53M
2026-09-18	IDR 118.00	-0.84%	IDR 120.00	IDR 121.00	IDR 118.00	1.33M
2026-09-17	IDR 119.00	+0.85%	IDR 119.00	IDR 121.00	IDR 118.00	1.78M
2026-09-16	IDR 118.00	-2.48%	IDR 121.00	IDR 122.00	IDR 117.00	3.28M
2026-09-15	IDR 121.00	+3.42%	IDR 118.00	IDR 132.00	IDR 118.00	28.22M
2026-09-14	IDR 117.00	-2.50%	IDR 120.00	IDR 122.00	IDR 116.00	1.75M
2026-09-11	IDR 120.00	-0.83%	IDR 120.00	IDR 123.00	IDR 119.00	945.30K
2026-09-10	IDR 121.00	-1.63%	IDR 123.00	IDR 124.00	IDR 121.00	1.96M
2026-09-09	IDR 123.00	0.00%	IDR 123.00	IDR 124.00	IDR 121.00	2.72M
2026-09-08	IDR 123.00	+1.65%	IDR 122.00	IDR 125.00	IDR 122.00	3.22M
2026-09-07	IDR 121.00	-0.82%	IDR 122.00	IDR 125.00	IDR 121.00	848.90K
2026-09-04	IDR 122.00	-0.81%	IDR 125.00	IDR 125.00	IDR 121.00	2.11M
2026-09-03	IDR 123.00	0.00%	IDR 123.00	IDR 124.00	IDR 122.00	1.90M
2026-09-02	IDR 123.00	0.00%	IDR 122.00	IDR 123.00	IDR 121.00	2.29M
2026-09-01	IDR 123.00	+0.82%	IDR 122.00	IDR 126.00	IDR 121.00	7.00M
2026-08-31	IDR 122.00	+0.83%	IDR 121.00	IDR 123.00	IDR 121.00	1.68M
2026-08-28	IDR 121.00	-0.82%	IDR 122.00	IDR 124.00	IDR 121.00	2.14M
2026-08-27	IDR 122.00	+1.67%	IDR 116.00	IDR 124.00	IDR 116.00	3.01M
2026-08-26	IDR 120.00	-1.64%	IDR 123.00	IDR 130.00	IDR 119.00	19.25M
2026-08-24	IDR 122.00	-1.61%	IDR 124.00	IDR 127.00	IDR 122.00	4.86M
2026-08-21	IDR 124.00	+2.48%	IDR 122.00	IDR 130.00	IDR 120.00	24.33M
2026-08-20	IDR 121.00	+1.68%	IDR 119.00	IDR 128.00	IDR 118.00	17.47M
2026-08-19	IDR 119.00	+0.85%	IDR 121.00	IDR 140.00	IDR 117.00	53.49M
2026-08-18	IDR 118.00	-1.67%	IDR 119.00	IDR 120.00	IDR 117.00	3.54M
2026-08-14	IDR 120.00	-1.64%	IDR 125.00	IDR 125.00	IDR 117.00	3.37M
2026-08-13	IDR 122.00	+5.17%	IDR 116.00	IDR 129.00	IDR 112.00	32.88M
2026-08-12	IDR 116.00	0.00%	IDR 116.00	IDR 116.00	IDR 113.00	1.65M
2026-08-11	IDR 116.00	-4.13%	IDR 122.00	IDR 123.00	IDR 112.00	3.44M
2026-08-10	IDR 121.00	+0.83%	IDR 122.00	IDR 128.00	IDR 119.00	15.20M
2026-08-07	IDR 120.00	+6.19%	IDR 113.00	IDR 134.00	IDR 112.00	105.77M
2026-08-06	IDR 113.00	-1.74%	IDR 112.00	IDR 117.00	IDR 111.00	11.07M
2026-08-05	IDR 115.00	-4.17%	IDR 120.00	IDR 121.00	IDR 112.00	19.47M
2026-08-04	IDR 120.00	+16.50%	IDR 104.00	IDR 137.00	IDR 103.00	149.59M
2026-08-03	IDR 103.00	0.00%	IDR 104.00	IDR 104.00	IDR 102.00	1.39M
2026-07-31	IDR 103.00	+3.00%	IDR 101.00	IDR 103.00	IDR 101.00	845.40K
2026-07-30	IDR 100.00	0.00%	IDR 100.00	IDR 103.00	IDR 100.00	768.40K
2026-07-29	IDR 100.00	-1.96%	IDR 102.00	IDR 104.00	IDR 99.00	1.05M
2026-07-28	IDR 102.00	0.00%	IDR 102.00	IDR 103.00	IDR 101.00	582.30K
2026-07-27	IDR 102.00	+0.99%	IDR 102.00	IDR 106.00	IDR 100.00	2.83M
2026-07-24	IDR 101.00	-0.98%	IDR 102.00	IDR 103.00	IDR 100.00	913.30K
2026-07-23	IDR 102.00	-0.97%	IDR 103.00	IDR 105.00	IDR 101.00	1.38M
2026-07-22	IDR 103.00	0.00%	IDR 103.00	IDR 105.00	IDR 102.00	1.27M
2026-07-21	IDR 103.00	+1.98%	IDR 101.00	IDR 104.00	IDR 101.00	1.02M
2026-07-20	IDR 101.00	+1.00%	IDR 101.00	IDR 102.00	IDR 100.00	461.00K
2026-07-17	IDR 100.00	-1.96%	IDR 103.00	IDR 103.00	IDR 100.00	2.28M
2026-07-16	IDR 102.00	0.00%	IDR 102.00	IDR 105.00	IDR 101.00	921.50K
2026-07-15	IDR 102.00	+0.99%	IDR 102.00	IDR 103.00	IDR 101.00	847.40K
2026-07-14	IDR 101.00	-0.98%	IDR 103.00	IDR 103.00	IDR 100.00	2.22M
2026-07-13	IDR 102.00	-0.97%	IDR 101.00	IDR 105.00	IDR 101.00	1.29M
2026-07-10	IDR 103.00	-0.96%	IDR 104.00	IDR 106.00	IDR 102.00	516.20K
2026-07-09	IDR 104.00	0.00%	IDR 103.00	IDR 105.00	IDR 102.00	493.10K
2026-07-08	IDR 104.00	-0.95%	IDR 105.00	IDR 106.00	IDR 102.00	696.60K
2026-07-07	IDR 105.00	+0.96%	IDR 106.00	IDR 107.00	IDR 101.00	1.25M
2026-07-06	IDR 104.00	-1.89%	IDR 107.00	IDR 107.00	IDR 102.00	1.45M
2026-07-03	IDR 106.00	-0.93%	IDR 108.00	IDR 110.00	IDR 103.00	4.19M
2026-07-02	IDR 107.00	+10.31%	IDR 98.00	IDR 122.00	IDR 98.00	25.86M
2026-07-01	IDR 97.00	0.00%	IDR 97.00	IDR 99.00	IDR 91.00	1.67M
2026-06-30	IDR 97.00	-6.73%	IDR 104.00	IDR 105.00	IDR 94.00	971.10K
2026-06-29	IDR 104.00	-4.59%	IDR 109.00	IDR 109.00	IDR 103.00	446.40K
2026-06-26	IDR 109.00	0.00%	IDR 112.00	IDR 112.00	IDR 104.00	214.30K
2026-06-25	IDR 109.00	+3.81%	IDR 105.00	IDR 114.00	IDR 104.00	783.70K
2026-06-24	IDR 105.00	-7.08%	IDR 113.00	IDR 115.00	IDR 102.00	556.30K
2026-06-23	IDR 113.00	0.00%	IDR 115.00	IDR 115.00	IDR 110.00	551.60K
2026-06-22	IDR 113.00	-1.74%	IDR 115.00	IDR 118.00	IDR 113.00	216.90K
2026-06-19	IDR 115.00	-0.86%	IDR 116.00	IDR 120.00	IDR 114.00	439.10K
2026-06-18	IDR 116.00	-1.69%	IDR 120.00	IDR 120.00	IDR 115.00	362.10K
2026-06-17	IDR 118.00	+0.85%	IDR 117.00	IDR 119.00	IDR 114.00	926.50K
2026-06-15	IDR 117.00	+7.34%	IDR 110.00	IDR 123.00	IDR 110.00	2.00M
2026-06-12	IDR 109.00	+1.87%	IDR 108.00	IDR 115.00	IDR 108.00	568.70K
2026-06-11	IDR 107.00	+1.90%	IDR 108.00	IDR 120.00	IDR 105.00	2.08M
2026-06-10	IDR 105.00	+2.94%	IDR 103.00	IDR 107.00	IDR 100.00	537.10K
2026-06-09	IDR 102.00	+12.09%	IDR 91.00	IDR 103.00	IDR 91.00	1.06M
2026-06-08	IDR 91.00	-6.19%	IDR 98.00	IDR 99.00	IDR 87.00	693.30K
2026-06-05	IDR 97.00	-8.49%	IDR 106.00	IDR 108.00	IDR 91.00	1.92M
2026-06-04	IDR 106.00	-6.19%	IDR 115.00	IDR 116.00	IDR 102.00	2.06M
2026-06-03	IDR 113.00	-6.61%	IDR 121.00	IDR 122.00	IDR 111.00	1.55M
2026-06-02	IDR 121.00	-2.42%	IDR 123.00	IDR 123.00	IDR 119.00	770.20K
2026-05-29	IDR 124.00	+3.33%	IDR 121.00	IDR 125.00	IDR 120.00	896.70K
2026-05-28	IDR 120.00	0.00%	IDR 120.00	IDR 120.00	IDR 120.00	0
2026-05-27	IDR 120.00	0.00%	IDR 120.00	IDR 120.00	IDR 120.00	0
2026-05-26	IDR 120.00	-0.83%	IDR 123.00	IDR 125.00	IDR 116.00	895.50K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-02	IDR 104.00	-1.89%	IDR 107.00	IDR 108.00	IDR 104.00	1.14M
2026-10-01	IDR 106.00	0.00%	IDR 108.00	IDR 109.00	IDR 105.00	635.20K
2026-09-30	IDR 106.00	-0.93%	IDR 106.00	IDR 113.00	IDR 105.00	1.51M
2026-09-29	IDR 107.00	+2.88%	IDR 102.00	IDR 112.00	IDR 99.00	1.14M
2026-09-28	IDR 104.00	-2.80%	IDR 106.00	IDR 106.00	IDR 99.00	2.09M
2026-09-25	IDR 107.00	-8.55%	IDR 117.00	IDR 117.00	IDR 104.00	4.32M
2026-09-24	IDR 117.00	-0.85%	IDR 118.00	IDR 119.00	IDR 115.00	1.08M
2026-09-23	IDR 118.00	+0.85%	IDR 117.00	IDR 118.00	IDR 115.00	387.90K
2026-09-22	IDR 117.00	-0.85%	IDR 118.00	IDR 120.00	IDR 114.00	2.21M
2026-09-21	IDR 118.00	0.00%	IDR 121.00	IDR 121.00	IDR 117.00	1.53M
2026-09-18	IDR 118.00	-0.84%	IDR 120.00	IDR 121.00	IDR 118.00	1.33M
2026-09-17	IDR 119.00	+0.85%	IDR 119.00	IDR 121.00	IDR 118.00	1.78M
2026-09-16	IDR 118.00	-2.48%	IDR 121.00	IDR 122.00	IDR 117.00	3.28M
2026-09-15	IDR 121.00	+3.42%	IDR 118.00	IDR 132.00	IDR 118.00	28.22M
2026-09-14	IDR 117.00	-2.50%	IDR 120.00	IDR 122.00	IDR 116.00	1.75M
2026-09-11	IDR 120.00	-0.83%	IDR 120.00	IDR 123.00	IDR 119.00	945.30K
2026-09-10	IDR 121.00	-1.63%	IDR 123.00	IDR 124.00	IDR 121.00	1.96M
2026-09-09	IDR 123.00	0.00%	IDR 123.00	IDR 124.00	IDR 121.00	2.72M
2026-09-08	IDR 123.00	+1.65%	IDR 122.00	IDR 125.00	IDR 122.00	3.22M
2026-09-07	IDR 121.00	-0.82%	IDR 122.00	IDR 125.00	IDR 121.00	848.90K
2026-09-04	IDR 122.00	-0.81%	IDR 125.00	IDR 125.00	IDR 121.00	2.11M
2026-09-03	IDR 123.00	0.00%	IDR 123.00	IDR 124.00	IDR 122.00	1.90M
2026-09-02	IDR 123.00	0.00%	IDR 122.00	IDR 123.00	IDR 121.00	2.29M
2026-09-01	IDR 123.00	+0.82%	IDR 122.00	IDR 126.00	IDR 121.00	7.00M
2026-08-31	IDR 122.00	+0.83%	IDR 121.00	IDR 123.00	IDR 121.00	1.68M
2026-08-28	IDR 121.00	-0.82%	IDR 122.00	IDR 124.00	IDR 121.00	2.14M
2026-08-27	IDR 122.00	+1.67%	IDR 116.00	IDR 124.00	IDR 116.00	3.01M
2026-08-26	IDR 120.00	-1.64%	IDR 123.00	IDR 130.00	IDR 119.00	19.25M
2026-08-24	IDR 122.00	-1.61%	IDR 124.00	IDR 127.00	IDR 122.00	4.86M
2026-08-21	IDR 124.00	+2.48%	IDR 122.00	IDR 130.00	IDR 120.00	24.33M
2026-08-20	IDR 121.00	+1.68%	IDR 119.00	IDR 128.00	IDR 118.00	17.47M
2026-08-19	IDR 119.00	+0.85%	IDR 121.00	IDR 140.00	IDR 117.00	53.49M
2026-08-18	IDR 118.00	-1.67%	IDR 119.00	IDR 120.00	IDR 117.00	3.54M
2026-08-14	IDR 120.00	-1.64%	IDR 125.00	IDR 125.00	IDR 117.00	3.37M
2026-08-13	IDR 122.00	+5.17%	IDR 116.00	IDR 129.00	IDR 112.00	32.88M
2026-08-12	IDR 116.00	0.00%	IDR 116.00	IDR 116.00	IDR 113.00	1.65M
2026-08-11	IDR 116.00	-4.13%	IDR 122.00	IDR 123.00	IDR 112.00	3.44M
2026-08-10	IDR 121.00	+0.83%	IDR 122.00	IDR 128.00	IDR 119.00	15.20M
2026-08-07	IDR 120.00	+6.19%	IDR 113.00	IDR 134.00	IDR 112.00	105.77M
2026-08-06	IDR 113.00	-1.74%	IDR 112.00	IDR 117.00	IDR 111.00	11.07M
2026-08-05	IDR 115.00	-4.17%	IDR 120.00	IDR 121.00	IDR 112.00	19.47M
2026-08-04	IDR 120.00	+16.50%	IDR 104.00	IDR 137.00	IDR 103.00	149.59M
2026-08-03	IDR 103.00	0.00%	IDR 104.00	IDR 104.00	IDR 102.00	1.39M
2026-07-31	IDR 103.00	+3.00%	IDR 101.00	IDR 103.00	IDR 101.00	845.40K
2026-07-30	IDR 100.00	0.00%	IDR 100.00	IDR 103.00	IDR 100.00	768.40K
2026-07-29	IDR 100.00	-1.96%	IDR 102.00	IDR 104.00	IDR 99.00	1.05M
2026-07-28	IDR 102.00	0.00%	IDR 102.00	IDR 103.00	IDR 101.00	582.30K
2026-07-27	IDR 102.00	+0.99%	IDR 102.00	IDR 106.00	IDR 100.00	2.83M
2026-07-24	IDR 101.00	-0.98%	IDR 102.00	IDR 103.00	IDR 100.00	913.30K
2026-07-23	IDR 102.00	-0.97%	IDR 103.00	IDR 105.00	IDR 101.00	1.38M
2026-07-22	IDR 103.00	0.00%	IDR 103.00	IDR 105.00	IDR 102.00	1.27M
2026-07-21	IDR 103.00	+1.98%	IDR 101.00	IDR 104.00	IDR 101.00	1.02M
2026-07-20	IDR 101.00	+1.00%	IDR 101.00	IDR 102.00	IDR 100.00	461.00K
2026-07-17	IDR 100.00	-1.96%	IDR 103.00	IDR 103.00	IDR 100.00	2.28M
2026-07-16	IDR 102.00	0.00%	IDR 102.00	IDR 105.00	IDR 101.00	921.50K
2026-07-15	IDR 102.00	+0.99%	IDR 102.00	IDR 103.00	IDR 101.00	847.40K
2026-07-14	IDR 101.00	-0.98%	IDR 103.00	IDR 103.00	IDR 100.00	2.22M
2026-07-13	IDR 102.00	-0.97%	IDR 101.00	IDR 105.00	IDR 101.00	1.29M
2026-07-10	IDR 103.00	-0.96%	IDR 104.00	IDR 106.00	IDR 102.00	516.20K
2026-07-09	IDR 104.00	0.00%	IDR 103.00	IDR 105.00	IDR 102.00	493.10K
2026-07-08	IDR 104.00	-0.95%	IDR 105.00	IDR 106.00	IDR 102.00	696.60K
2026-07-07	IDR 105.00	+0.96%	IDR 106.00	IDR 107.00	IDR 101.00	1.25M
2026-07-06	IDR 104.00	-1.89%	IDR 107.00	IDR 107.00	IDR 102.00	1.45M
2026-07-03	IDR 106.00	-0.93%	IDR 108.00	IDR 110.00	IDR 103.00	4.19M
2026-07-02	IDR 107.00	+10.31%	IDR 98.00	IDR 122.00	IDR 98.00	25.86M
2026-07-01	IDR 97.00	0.00%	IDR 97.00	IDR 99.00	IDR 91.00	1.67M
2026-06-30	IDR 97.00	-6.73%	IDR 104.00	IDR 105.00	IDR 94.00	971.10K
2026-06-29	IDR 104.00	-4.59%	IDR 109.00	IDR 109.00	IDR 103.00	446.40K
2026-06-26	IDR 109.00	0.00%	IDR 112.00	IDR 112.00	IDR 104.00	214.30K
2026-06-25	IDR 109.00	+3.81%	IDR 105.00	IDR 114.00	IDR 104.00	783.70K
2026-06-24	IDR 105.00	-7.08%	IDR 113.00	IDR 115.00	IDR 102.00	556.30K
2026-06-23	IDR 113.00	0.00%	IDR 115.00	IDR 115.00	IDR 110.00	551.60K
2026-06-22	IDR 113.00	-1.74%	IDR 115.00	IDR 118.00	IDR 113.00	216.90K
2026-06-19	IDR 115.00	-0.86%	IDR 116.00	IDR 120.00	IDR 114.00	439.10K
2026-06-18	IDR 116.00	-1.69%	IDR 120.00	IDR 120.00	IDR 115.00	362.10K
2026-06-17	IDR 118.00	+0.85%	IDR 117.00	IDR 119.00	IDR 114.00	926.50K
2026-06-15	IDR 117.00	+7.34%	IDR 110.00	IDR 123.00	IDR 110.00	2.00M
2026-06-12	IDR 109.00	+1.87%	IDR 108.00	IDR 115.00	IDR 108.00	568.70K
2026-06-11	IDR 107.00	+1.90%	IDR 108.00	IDR 120.00	IDR 105.00	2.08M
2026-06-10	IDR 105.00	+2.94%	IDR 103.00	IDR 107.00	IDR 100.00	537.10K
2026-06-09	IDR 102.00	+12.09%	IDR 91.00	IDR 103.00	IDR 91.00	1.06M
2026-06-08	IDR 91.00	-6.19%	IDR 98.00	IDR 99.00	IDR 87.00	693.30K
2026-06-05	IDR 97.00	-8.49%	IDR 106.00	IDR 108.00	IDR 91.00	1.92M
2026-06-04	IDR 106.00	-6.19%	IDR 115.00	IDR 116.00	IDR 102.00	2.06M
2026-06-03	IDR 113.00	-6.61%	IDR 121.00	IDR 122.00	IDR 111.00	1.55M
2026-06-02	IDR 121.00	-2.42%	IDR 123.00	IDR 123.00	IDR 119.00	770.20K
2026-05-29	IDR 124.00	+3.33%	IDR 121.00	IDR 125.00	IDR 120.00	896.70K
2026-05-28	IDR 120.00	0.00%	IDR 120.00	IDR 120.00	IDR 120.00	0
2026-05-27	IDR 120.00	0.00%	IDR 120.00	IDR 120.00	IDR 120.00	0
2026-05-26	IDR 120.00	-0.83%	IDR 123.00	IDR 125.00	IDR 116.00	895.50K