PT Merry Riana Edukasi Tbk historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-08-12 | 282.00 | 290.00 | 276.00 | 282.00 | 282.00 | 10,062,000 |
| 2025-08-11 | 278.00 | 288.00 | 270.00 | 278.00 | 278.00 | 11,128,000 |
| 2025-08-08 | 286.00 | 286.00 | 274.00 | 278.00 | 278.00 | 13,432,700 |
| 2025-08-07 | 306.00 | 306.00 | 286.00 | 288.00 | 288.00 | 18,215,300 |
| 2025-08-06 | 310.00 | 310.00 | 296.00 | 300.00 | 300.00 | 14,666,200 |
| 2025-08-05 | 316.00 | 320.00 | 294.00 | 304.00 | 304.00 | 30,143,700 |
| 2025-08-04 | 306.00 | 330.00 | 304.00 | 314.00 | 314.00 | 65,592,200 |
| 2025-08-01 | 292.00 | 340.00 | 286.00 | 302.00 | 302.00 | 113,714,000 |
| 2025-07-31 | 298.00 | 310.00 | 272.00 | 292.00 | 292.00 | 49,773,400 |
| 2025-07-30 | 316.00 | 320.00 | 298.00 | 298.00 | 298.00 | 29,729,800 |
| 2025-07-29 | 314.00 | 328.00 | 306.00 | 316.00 | 316.00 | 36,065,700 |
| 2025-07-28 | 352.00 | 354.00 | 306.00 | 314.00 | 314.00 | 72,878,500 |
| 2025-07-25 | 390.00 | 404.00 | 350.00 | 352.00 | 352.00 | 112,065,400 |
| 2025-07-24 | 298.00 | 420.00 | 298.00 | 388.00 | 388.00 | 768,392,900 |
| 2025-07-23 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 5,942,900 |
| 2025-07-22 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 4,482,400 |
| 2025-07-21 | 680.00 | 700.00 | 482.00 | 482.00 | 482.00 | 43,259,200 |
| 2025-07-18 | 565.00 | 565.00 | 565.00 | 565.00 | 565.00 | 0 |
| 2025-07-17 | 515.00 | 565.00 | 515.00 | 565.00 | 565.00 | 66,092,500 |
| 2025-07-16 | 440.00 | 452.00 | 422.00 | 452.00 | 452.00 | 58,239,100 |
| 2025-07-15 | 322.00 | 362.00 | 314.00 | 362.00 | 362.00 | 76,670,700 |
| 2025-07-14 | 248.00 | 290.00 | 218.00 | 290.00 | 290.00 | 372,594,800 |
| 2025-07-11 | 214.00 | 232.00 | 195.00 | 232.00 | 232.00 | 423,519,900 |
| 2025-07-10 | 172.00 | 172.00 | 164.00 | 172.00 | 172.00 | 141,681,900 |
← NewerPage 6 of 6 · 329 trading days
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.