IDX · MERI · stock
PT Merry Riana Edukasi Tbk (MERI) stock price history
Every IDX trading session of PT Merry Riana Edukasi Tbk from Jul 10, 2025 to Nov 13, 2026: 328 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MERI adjusted close, 2025 to 2026
- IDR 565.00
- All time high, 2025
- IDR 222.00
- 52 week high, IDR 75.00 low
- 328
- Daily sessions since 2025
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
MERI key facts
- PT Merry Riana Edukasi Tbk (MERI) closed at IDR 87.00 on Nov 13, 2026 on IDX.
- MERI's all time high close is IDR 565.00, set on Jul 17, 2025; its all time low close is IDR 78.00 on Nov 4, 2026.
- MERI's 52 week range is IDR 75.00 to IDR 222.00.
- MERI returned -58.6% over the year to Nov 13, 2026.
- Since Jul 10, 2025 MERI returned -49%, -39.8% a year compounded.
- MERI's deepest drawdown was -86.2% from Jul 18, 2025 to Nov 4, 2026.
- DataCedar holds 328 daily sessions of MERI history from Jul 10, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
MERI price chart, 2025 to 2026
MERI returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.7% |
| 3 months | -28.7% |
| 6 months | -35.6% |
| Year to date | -51.1% |
| 1 year | -58.6% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jul 10, 2025 | -49.4% |
| Compound annual growth, 1.3 years | -39.8% |
MERI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 565.00 on Jul 17, 2025
- All time low close
- IDR 78.00 on Nov 4, 2026
- 52 week high
- IDR 222.00 on Apr 23, 2026
- 52 week low
- IDR 75.00 on Nov 6, 2026
- Deepest drawdown
- -86.2% from Jul 18, 2025 to Nov 4, 2026, not yet recovered
- Best single session
- +34.9% on Jul 11, 2025
- Worst single session
- -15.0% on Oct 16, 2026
- Volatility, 1 year annualised
- 63.4%
- Sessions closing higher, 1 year
- 36%
MERI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jul 10, 2025; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 178.00 | IDR 222.00 | IDR 75.00 | IDR 87.00 | -51.1% | 2.3B | 208 |
| 2025 | IDR 172.00 | IDR 700.00 | IDR 164.00 | IDR 178.00 | n/a | 3.6B | 120 |
MERI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 87.00 | +6.1% |
| October 2026 | IDR 82.00 | -22.6% |
| September 2026 | IDR 106.00 | -13.1% |
| August 2026 | IDR 122.00 | +18.4% |
| July 2026 | IDR 103.00 | +6.2% |
| June 2026 | IDR 97.00 | -21.8% |
| May 2026 | IDR 124.00 | -10.8% |
| April 2026 | IDR 139.00 | -2.1% |
| March 2026 | IDR 142.00 | -9.6% |
| February 2026 | IDR 157.00 | +7.5% |
| January 2026 | IDR 146.00 | -18.0% |
| December 2025 | IDR 178.00 | -11.9% |
About the MERI data
Daily bars. 328 sessions from Jul 10, 2025 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 10, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3AMERI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
MERI share price history
