Stock listing
IDX:MERI PT Merry Riana Edukasi Tbk Saham
Follow PT Merry Riana Edukasi Tbk into a list and get an email when it puts out news.
Share price · IDX:MERI
82.00 IDR -1.00 (-1.2%)
Close on Oct 30, 2026
- Day range
- 81.00 – 83.00 IDROct 30, 2026
- Volume
- 555,700 sharesOct 30, 2026
- Market cap
- 84.88B IDRAt the close on Oct 30, 2026 · price × 1.04B shares outstanding
- 52-week range
- 78.00 – 222.00 IDRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 1.04B IDRMedian day 1.97M shares · 2 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · IDX:MERI · IDR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 82.00 | -1.00 | -1.2% | 83.00 | 83.00 | 81.00 | 555,700 | |
| 83.00 | -4.00 | -4.6% | 84.00 | 87.00 | 83.00 | 471,300 | |
| 87.00 | 0.00 | 0.0% | 87.00 | 89.00 | 83.00 | 433,300 | |
| 87.00 | -3.00 | -3.3% | 91.00 | 93.00 | 84.00 | 2,043,600 | |
| 90.00 | -1.00 | -1.1% | 92.00 | 95.00 | 88.00 | 2,498,300 | |
| 91.00 | +5.00 | +5.8% | 86.00 | 104.00 | 86.00 | 9,770,500 | |
| 86.00 | +2.00 | +2.4% | 84.00 | 91.00 | 83.00 | 2,360,900 | |
| 84.00 | -1.00 | -1.2% | 87.00 | 87.00 | 83.00 | 742,000 | |
| 85.00 | +5.00 | +6.3% | 79.00 | 94.00 | 78.00 | 3,085,400 | |
| 80.00 | -5.00 | -5.9% | 84.00 | 84.00 | 80.00 | 1,968,800 | |
| 85.00 | -15.00 | -15.0% | 96.00 | 96.00 | 85.00 | 3,509,200 | |
| 100.00 | -2.00 | -2.0% | 102.00 | 104.00 | 100.00 | 983,700 | |
| 102.00 | 0.00 | 0.0% | 102.00 | 105.00 | 101.00 | 423,500 | |
| 102.00 | -1.00 | -1.0% | 102.00 | 104.00 | 99.00 | 419,200 | |
| 103.00 | -4.00 | -3.7% | 107.00 | 108.00 | 99.00 | 1,670,000 | |
| 107.00 | 0.00 | 0.0% | 108.00 | 108.00 | 104.00 | 577,500 | |
| 107.00 | -3.00 | -2.7% | 114.00 | 114.00 | 107.00 | 1,599,500 | |
| 110.00 | +3.00 | +2.8% | 108.00 | 117.00 | 107.00 | 7,511,200 | |
| 107.00 | +1.00 | +0.9% | 107.00 | 109.00 | 105.00 | 660,100 | |
| 106.00 | +2.00 | +1.9% | 105.00 | 108.00 | 104.00 | 285,800 | |
| 104.00 | -2.00 | -1.9% | 107.00 | 108.00 | 104.00 | 1,136,700 | |
| 106.00 | 0.00 | 0.0% | 108.00 | 109.00 | 105.00 | 635,200 | |
| 106.00 | -1.00 | -0.9% | 106.00 | 113.00 | 105.00 | 1,509,800 | |
| 107.00 | +3.00 | +2.9% | 102.00 | 112.00 | 99.00 | 1,136,500 | |
| 104.00 | -3.00 | -2.8% | 106.00 | 106.00 | 99.00 | 2,089,100 | |
| 107.00 | -10.00 | -8.5% | 117.00 | 117.00 | 104.00 | 4,318,100 | |
| 117.00 | -1.00 | -0.8% | 118.00 | 119.00 | 115.00 | 1,079,100 | |
| 118.00 | +1.00 | +0.9% | 117.00 | 118.00 | 115.00 | 387,900 | |
| 117.00 | -1.00 | -0.8% | 118.00 | 120.00 | 114.00 | 2,212,500 | |
| 118.00 | 0.00 | 0.0% | 121.00 | 121.00 | 117.00 | 1,532,300 | |
| 118.00 | -1.00 | -0.8% | 120.00 | 121.00 | 118.00 | 1,334,100 | |
| 119.00 | +1.00 | +0.8% | 119.00 | 121.00 | 118.00 | 1,781,400 | |
| 118.00 | -3.00 | -2.5% | 121.00 | 122.00 | 117.00 | 3,275,200 | |
| 121.00 | +4.00 | +3.4% | 118.00 | 132.00 | 118.00 | 28,216,500 | |
| 117.00 | -3.00 | -2.5% | 120.00 | 122.00 | 116.00 | 1,747,200 | |
| 120.00 | -1.00 | -0.8% | 120.00 | 123.00 | 119.00 | 945,300 | |
| 121.00 | -2.00 | -1.6% | 123.00 | 124.00 | 121.00 | 1,961,500 | |
| 123.00 | 0.00 | 0.0% | 123.00 | 124.00 | 121.00 | 2,715,300 | |
| 123.00 | +2.00 | +1.7% | 122.00 | 125.00 | 122.00 | 3,218,300 | |
| 121.00 | -1.00 | -0.8% | 122.00 | 125.00 | 121.00 | 848,900 | |
| 122.00 | -1.00 | -0.8% | 125.00 | 125.00 | 121.00 | 2,114,600 | |
| 123.00 | 0.00 | 0.0% | 123.00 | 124.00 | 122.00 | 1,896,800 | |
| 123.00 | 0.00 | 0.0% | 122.00 | 123.00 | 121.00 | 2,293,800 | |
| 123.00 | +1.00 | +0.8% | 122.00 | 126.00 | 121.00 | 6,998,700 | |
| 122.00 | +1.00 | +0.8% | 121.00 | 123.00 | 121.00 | 1,681,700 | |
| 121.00 | -1.00 | -0.8% | 122.00 | 124.00 | 121.00 | 2,140,500 | |
| 122.00 | +2.00 | +1.7% | 116.00 | 124.00 | 116.00 | 3,013,700 | |
| 120.00 | -2.00 | -1.6% | 123.00 | 130.00 | 119.00 | 19,245,600 | |
| 122.00 | 0.00 | 0.0% | 122.00 | 122.00 | 122.00 | 0 | |
| 122.00 | -2.00 | -1.6% | 124.00 | 127.00 | 122.00 | 4,863,100 | |
| 124.00 | +3.00 | +2.5% | 122.00 | 130.00 | 120.00 | 24,333,800 | |
| 121.00 | +2.00 | +1.7% | 119.00 | 128.00 | 118.00 | 17,468,600 | |
| 119.00 | +1.00 | +0.8% | 121.00 | 140.00 | 117.00 | 53,494,800 | |
| 118.00 | -2.00 | -1.7% | 119.00 | 120.00 | 117.00 | 3,536,100 | |
| 120.00 | 0.00 | 0.0% | 120.00 | 120.00 | 120.00 | 0 | |
| 120.00 | -2.00 | -1.6% | 125.00 | 125.00 | 117.00 | 3,370,400 | |
| 122.00 | +6.00 | +5.2% | 116.00 | 129.00 | 112.00 | 32,879,900 | |
| 116.00 | 0.00 | 0.0% | 116.00 | 116.00 | 113.00 | 1,649,300 | |
| 116.00 | -5.00 | -4.1% | 122.00 | 123.00 | 112.00 | 3,439,200 | |
| 121.00 | +1.00 | +0.8% | 122.00 | 128.00 | 119.00 | 15,201,700 | |
| 120.00 | +7.00 | +6.2% | 113.00 | 134.00 | 112.00 | 105,769,000 | |
| 113.00 | -2.00 | -1.7% | 112.00 | 117.00 | 111.00 | 11,068,500 | |
| 115.00 | -5.00 | -4.2% | 120.00 | 121.00 | 112.00 | 19,468,900 | |
| 120.00 | +17.00 | +16.5% | 104.00 | 137.00 | 103.00 | 149,593,000 | |
| 103.00 | 0.00 | 0.0% | 104.00 | 104.00 | 102.00 | 1,391,500 | |
| 103.00 | +3.00 | +3.0% | 101.00 | 103.00 | 101.00 | 845,400 | |
| 100.00 | 0.00 | 0.0% | 100.00 | 103.00 | 100.00 | 768,400 |
- Ticker
- IDX:MERI
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Education
- Exchange
- IDX
- Currency
- IDR
What changed lately
Latest news release · Oct 22, 2026
Monthly Report of Securities Holders Registration (CORRECTION)
Latest news
Monthly Report of Securities Holders Registration (CORRECTION)
Oct 22, 2026
Closed 86.00 (+2.4%) on Oct 22, 2026
Report of Use of Fund from The Public Offering (CORRECTION)
Oct 13, 2026
Closed 102.00 (0.0%) on Oct 14, 2026
Monthly Report of Securities Holders Registration
Oct 12, 2026
Closed 102.00 (-1.0%) on Oct 13, 2026
Explanation on Request for Explanation of the Exchange
Aug 9, 2026
Closed 121.00 (+0.8%) on Aug 10, 2026
Merger, Spin-Off, Consolidation, Acquisition, or establishment of joint ventures
Jul 29, 2026
Closed 100.00 (0.0%) on Jul 30, 2026
Report of Use of Fund from The Public Offering
Jul 15, 2026
Closed 102.00 (0.0%) on Jul 16, 2026
Public Expose Report Disclosure - Annual
Jun 3, 2026
Closed 106.00 (-6.2%) on Jun 4, 2026
Treatise Summary/Treatise General Meeting of Shareholder's
Jun 2, 2026
Closed 113.00 (-6.6%) on Jun 3, 2026
Public Expose Material Submission - Annual
May 21, 2026
Closed 115.00 (-1.7%) on May 22, 2026
Advertisement Submission
May 5, 2026
Closed 143.00 (+0.7%) on May 6, 2026
PT Merry Riana Edukasi Tbk on 6ix
- Industry
- Education
- News releases
- 16 in the last 12 months · 16 in all · newest Oct 22, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about PT Merry Riana Edukasi Tbk.