| 22 Mei 2026 |
NCLH
|
P |
153.000 |
$16,37 |
$2.504.610 |
1.139.940
Langsung
|
+15,50%
|
Diakuisisi |
2,9%
(harga per 2026-08-20)
|
| 28 April 2026 |
HCA
|
A |
809 |
— |
— |
1.305
Langsung
|
+163,10%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 26 Maret 2026 |
NCLH
|
A |
1.172.638 |
— |
— |
1.172.638
Langsung
|
—
|
Diakuisisi |
(harga per 2026-08-20)
|
| 26 Maret 2026 |
NCLH
|
A |
967.254 |
— |
— |
986.940
Langsung
|
+4913,41%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 2 Jan. 2026 |
NCLH
|
A |
13.169 |
— |
— |
19.686
Langsung
|
+202,07%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 29 Juli 2025 |
HCA
|
A |
496 |
— |
— |
496
Langsung
|
—
|
Diakuisisi |
(harga per 2026-08-20)
|
| 5 Feb. 2025 |
NCLH
|
A |
6.517 |
— |
— |
6.517
Langsung
|
—
|
Diakuisisi |
(harga per 2026-08-20)
|
| 16 April 2024 |
EHC
|
A |
234 |
$79,52 |
$18.608 |
162.826
Langsung
|
+0,14%
|
Diakuisisi |
54,2%
(harga per 2026-08-20)
|
| 15 April 2024 |
EHC
|
A |
176 |
— |
— |
162.592
Langsung
|
+0,11%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 17 Jan. 2024 |
EHC
|
A |
495 |
$70,48 |
$34.888 |
162.416
Langsung
|
+0,31%
|
Diakuisisi |
74,0%
(harga per 2026-08-20)
|
| 16 Jan. 2024 |
EHC
|
A |
199 |
— |
— |
161.921
Langsung
|
+0,12%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 17 Okt. 2023 |
EHC
|
A |
541 |
$64,58 |
$34.938 |
161.722
Langsung
|
+0,34%
|
Diakuisisi |
89,9%
(harga per 2026-08-20)
|
| 16 Okt. 2023 |
EHC
|
A |
222 |
— |
— |
161.181
Langsung
|
+0,14%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 18 Juli 2023 |
EHC
|
A |
448 |
$67,73 |
$30.343 |
160.959
Langsung
|
+0,28%
|
Diakuisisi |
81,1%
(harga per 2026-08-20)
|
| 17 Juli 2023 |
EHC
|
A |
209 |
— |
— |
160.511
Langsung
|
+0,13%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 4 Mei 2023 |
EHC
|
A |
2.385 |
— |
— |
160.302
Langsung
|
+1,51%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 18 April 2023 |
EHC
|
A |
687 |
$61,51 |
$42.257 |
157.917
Langsung
|
+0,44%
|
Diakuisisi |
99,4%
(harga per 2026-08-20)
|
| 17 April 2023 |
EHC
|
A |
223 |
— |
— |
157.230
Langsung
|
+0,14%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 17 Jan. 2023 |
EHC
|
A |
682 |
$61,65 |
$42.045 |
157.007
Langsung
|
+0,44%
|
Diakuisisi |
98,9%
(harga per 2026-08-20)
|
| 17 Jan. 2023 |
EHC
|
A |
224 |
— |
— |
156.325
Langsung
|
+0,14%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 18 Okt. 2022 |
EHC
|
A |
848 |
$49,73 |
$42.171 |
156.101
Langsung
|
+0,55%
|
Diakuisisi |
146,6%
(harga per 2026-08-20)
|
| 17 Okt. 2022 |
EHC
|
A |
279 |
— |
— |
155.253
Langsung
|
+0,18%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 1 Agu 2022 |
EHC
|
A |
1.003 |
$50,69 |
$50.842 |
128.937
Langsung
|
+0,78%
|
Diakuisisi |
142,0%
(harga per 2026-08-20)
|
| 20 Juli 2022 |
EHC
|
A |
514 |
— |
— |
127.934
Langsung
|
+0,40%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 5 Mei 2022 |
EHC
|
A |
2.226 |
— |
— |
127.420
Langsung
|
+1,78%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 19 April 2022 |
EHC
|
A |
633 |
$72,33 |
$45.785 |
125.194
Langsung
|
+0,51%
|
Diakuisisi |
113,1%
(harga per 2026-08-20)
|
| 18 April 2022 |
EHC
|
A |
285 |
— |
— |
124.561
Langsung
|
+0,23%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 20 Jan. 2022 |
EHC
|
A |
498 |
$62,59 |
$31.170 |
124.276
Langsung
|
+0,40%
|
Diakuisisi |
146,3%
(harga per 2026-08-20)
|
| 19 Jan. 2022 |
EHC
|
A |
231 |
$61,21 |
$14.140 |
123.778
Langsung
|
+0,19%
|
Diakuisisi |
151,9%
(harga per 2026-08-20)
|
| 18 Jan. 2022 |
EHC
|
A |
328 |
— |
— |
123.547
Langsung
|
+0,27%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 18 Okt. 2021 |
EHC
|
A |
214 |
$66,46 |
$14.222 |
123.219
Langsung
|
+0,17%
|
Diakuisisi |
132,0%
(harga per 2026-08-20)
|
| 15 Okt. 2021 |
EHC
|
A |
298 |
— |
— |
123.005
Langsung
|
+0,24%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 16 Juli 2021 |
EHC
|
A |
178 |
$80,01 |
$14.242 |
122.707
Langsung
|
+0,15%
|
Diakuisisi |
92,7%
(harga per 2026-08-20)
|
| 15 Juli 2021 |
EHC
|
A |
251 |
— |
— |
122.529
Langsung
|
+0,21%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 6 Mei 2021 |
EHC
|
A |
1.757 |
— |
— |
122.278
Langsung
|
+1,46%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 16 April 2021 |
EHC
|
A |
167 |
$84,27 |
$14.073 |
120.521
Langsung
|
+0,14%
|
Diakuisisi |
82,9%
(harga per 2026-08-20)
|
| 15 April 2021 |
EHC
|
A |
236 |
— |
— |
120.354
Langsung
|
+0,20%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 19 Jan. 2021 |
EHC
|
A |
172 |
$83,26 |
$14.321 |
120.118
Langsung
|
+0,14%
|
Diakuisisi |
85,2%
(harga per 2026-08-20)
|
| 19 Jan. 2021 |
EHC
|
A |
233 |
— |
— |
119.946
Langsung
|
+0,19%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 4 Jan. 2021 |
NCLH
|
A |
6.531 |
— |
— |
38.318
Langsung
|
+20,55%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 16 Okt. 2020 |
EHC
|
A |
285 |
— |
— |
119.055
Langsung
|
+0,24%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 16 Okt. 2020 |
EHC
|
A |
658 |
$68,41 |
$45.014 |
119.713
Langsung
|
+0,55%
|
Diakuisisi |
125,4%
(harga per 2026-08-20)
|
| 20 Juli 2020 |
EHC
|
A |
725 |
$63,91 |
$46.335 |
118.770
Langsung
|
+0,61%
|
Diakuisisi |
141,2%
(harga per 2026-08-20)
|
| 16 Juli 2020 |
EHC
|
A |
295 |
— |
— |
118.045
Langsung
|
+0,25%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 6 Mei 2020 |
EHC
|
A |
2.304 |
— |
— |
117.750
Langsung
|
+2,00%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 16 April 2020 |
EHC
|
A |
607 |
$69,44 |
$42.150 |
115.446
Langsung
|
+0,53%
|
Diakuisisi |
122,0%
(harga per 2026-08-20)
|
| 15 April 2020 |
EHC
|
A |
267 |
— |
— |
114.839
Langsung
|
+0,23%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 17 Jan. 2020 |
EHC
|
A |
539 |
$79,28 |
$42.732 |
114.572
Langsung
|
+0,47%
|
Diakuisisi |
94,5%
(harga per 2026-08-20)
|
| 16 Jan. 2020 |
EHC
|
A |
238 |
— |
— |
114.033
Langsung
|
+0,21%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 2 Jan. 2020 |
NCLH
|
A |
4.334 |
— |
— |
31.787
Langsung
|
+15,79%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 16 Okt. 2019 |
EHC
|
A |
205 |
$64,87 |
$13.298 |
113.795
Langsung
|
+0,18%
|
Diakuisisi |
137,7%
(harga per 2026-08-20)
|
| 16 Okt. 2019 |
EHC
|
A |
285 |
— |
— |
113.590
Langsung
|
+0,25%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 16 Juli 2019 |
EHC
|
A |
198 |
$64,28 |
$12.727 |
113.305
Langsung
|
+0,18%
|
Diakuisisi |
139,8%
(harga per 2026-08-20)
|
| 16 Juli 2019 |
EHC
|
A |
275 |
— |
— |
113.107
Langsung
|
+0,24%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 3 Mei 2019 |
EHC
|
A |
2.327 |
— |
— |
112.832
Langsung
|
+2,11%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 23 April 2019 |
EHC
|
A |
210 |
$61,30 |
$12.873 |
110.228
Langsung
|
+0,19%
|
Diakuisisi |
151,5%
(harga per 2026-08-20)
|
| 23 April 2019 |
EHC
|
A |
277 |
— |
— |
110.505
Langsung
|
+0,25%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 7 Feb. 2019 |
EAT
|
A |
1.890 |
— |
— |
1.890
Langsung
|
—
|
Diakuisisi |
(harga per 2026-08-20)
|
| 16 Jan. 2019 |
EHC
|
A |
196 |
$66,48 |
$13.030 |
110.018
Langsung
|
+0,18%
|
Diakuisisi |
131,9%
(harga per 2026-08-20)
|
| 15 Jan. 2019 |
EHC
|
A |
257 |
— |
— |
109.822
Langsung
|
+0,23%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 2 Jan. 2019 |
NCLH
|
A |
5.663 |
— |
— |
27.453
Langsung
|
+25,99%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 16 Okt. 2018 |
EHC
|
A |
538 |
$75,26 |
$40.490 |
109.565
Langsung
|
+0,49%
|
Diakuisisi |
104,8%
(harga per 2026-08-20)
|
| 15 Okt. 2018 |
EHC
|
A |
227 |
— |
— |
109.027
Langsung
|
+0,21%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 17 Juli 2018 |
EHC
|
A |
603 |
$68,80 |
$41.486 |
108.800
Langsung
|
+0,56%
|
Diakuisisi |
124,1%
(harga per 2026-08-20)
|
| 16 Juli 2018 |
EHC
|
A |
226 |
— |
— |
108.197
Langsung
|
+0,21%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 4 Mei 2018 |
EHC
|
A |
2.386 |
— |
— |
107.971
Langsung
|
+2,26%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 17 April 2018 |
EHC
|
A |
626 |
$57,99 |
$36.302 |
105.585
Langsung
|
+0,60%
|
Diakuisisi |
165,8%
(harga per 2026-08-20)
|
| 16 April 2018 |
EHC
|
A |
261 |
— |
— |
104.959
Langsung
|
+0,25%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 18 Jan. 2018 |
EHC
|
A |
695 |
$51,88 |
$36.057 |
104.698
Langsung
|
+0,67%
|
Diakuisisi |
197,2%
(harga per 2026-08-20)
|
| 16 Jan. 2018 |
EHC
|
A |
288 |
— |
— |
104.003
Langsung
|
+0,28%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 2 Jan. 2018 |
NCLH
|
A |
4.366 |
— |
— |
21.790
Langsung
|
+25,06%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 17 Okt. 2017 |
EHC
|
A |
794 |
$45,15 |
$35.849 |
103.715
Langsung
|
+0,77%
|
Diakuisisi |
241,5%
(harga per 2026-08-20)
|
| 16 Okt. 2017 |
EHC
|
A |
327 |
— |
— |
102.921
Langsung
|
+0,32%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 18 Juli 2017 |
EHC
|
A |
768 |
$45,88 |
$35.236 |
102.594
Langsung
|
+0,75%
|
Diakuisisi |
236,0%
(harga per 2026-08-20)
|
| 17 Juli 2017 |
EHC
|
A |
306 |
— |
— |
101.826
Langsung
|
+0,30%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 4 Mei 2017 |
EHC
|
A |
3.066 |
— |
— |
101.520
Langsung
|
+3,11%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 19 April 2017 |
EHC
|
A |
769 |
$44,00 |
$33.836 |
98.454
Langsung
|
+0,79%
|
Diakuisisi |
250,4%
(harga per 2026-08-20)
|
| 17 April 2017 |
EHC
|
A |
303 |
— |
— |
97.685
Langsung
|
+0,31%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 18 Jan. 2017 |
EHC
|
A |
848 |
$41,15 |
$34.895 |
97.382
Langsung
|
+0,88%
|
Diakuisisi |
274,6%
(harga per 2026-08-20)
|
| 17 Jan. 2017 |
EHC
|
A |
316 |
— |
— |
96.534
Langsung
|
+0,33%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 18 Okt. 2016 |
EHC
|
A |
741 |
$40,27 |
$29.840 |
96.218
Langsung
|
+0,78%
|
Diakuisisi |
282,8%
(harga per 2026-08-20)
|
| 17 Okt. 2016 |
EHC
|
A |
328 |
— |
— |
95.477
Langsung
|
+0,34%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 19 Juli 2016 |
EHC
|
A |
710 |
$40,41 |
$28.691 |
95.149
Langsung
|
+0,75%
|
Diakuisisi |
281,5%
(harga per 2026-08-20)
|
| 18 Juli 2016 |
EHC
|
A |
228 |
$40,18 |
$9.161 |
94.439
Langsung
|
+0,24%
|
Diakuisisi |
283,7%
(harga per 2026-08-20)
|
| 15 Juli 2016 |
EHC
|
A |
312 |
— |
— |
94.211
Langsung
|
+0,33%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 5 Mei 2016 |
EHC
|
A |
3.559 |
— |
— |
93.899
Langsung
|
+3,94%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 19 April 2016 |
EHC
|
A |
1.015 |
$37,07 |
$37.626 |
90.340
Langsung
|
+1,14%
|
Diakuisisi |
315,9%
(harga per 2026-08-20)
|
| 15 April 2016 |
EHC
|
A |
318 |
— |
— |
89.325
Langsung
|
+0,36%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 19 Jan. 2016 |
EHC
|
A |
255 |
$33,92 |
$8.650 |
89.007
Langsung
|
+0,29%
|
Diakuisisi |
354,5%
(harga per 2026-08-20)
|
| 15 Jan. 2016 |
EHC
|
A |
340 |
— |
— |
88.752
Langsung
|
+0,38%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 11 Jan. 2016 |
EHC
|
P |
11 |
$35,77 |
$393 |
88.412
Langsung
|
+0,01%
|
Diakuisisi |
331,0%
(harga per 2026-08-20)
|
| 11 Jan. 2016 |
EHC
|
P |
788 |
$35,78 |
$28.195 |
88.401
Langsung
|
+0,90%
|
Diakuisisi |
330,9%
(harga per 2026-08-20)
|
| 16 Okt. 2015 |
EHC
|
A |
217 |
$39,36 |
$8.541 |
87.613
Langsung
|
+0,25%
|
Diakuisisi |
291,7%
(harga per 2026-08-20)
|
| 15 Okt. 2015 |
EHC
|
A |
296 |
— |
— |
87.396
Langsung
|
+0,34%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 16 Juli 2015 |
EHC
|
A |
172 |
$45,56 |
$7.836 |
87.100
Langsung
|
+0,20%
|
Diakuisisi |
238,4%
(harga per 2026-08-20)
|
| 15 Juli 2015 |
EHC
|
A |
228 |
— |
— |
86.928
Langsung
|
+0,26%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 7 Mei 2015 |
EHC
|
A |
2.859 |
— |
— |
86.700
Langsung
|
+3,41%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 16 April 2015 |
EHC
|
A |
168 |
$45,93 |
$7.716 |
83.841
Langsung
|
+0,20%
|
Diakuisisi |
235,7%
(harga per 2026-08-20)
|
| 15 April 2015 |
EHC
|
A |
212 |
— |
— |
83.673
Langsung
|
+0,25%
|
Diakuisisi |
(harga per 2026-08-20)
|
| 19 Feb. 2015 |
EHC
|
A |
557 |
— |
— |
83.461
Langsung
|
+0,67%
|
Diakuisisi |
(harga per 2026-08-20)
|