Efek Terdaftar

SKY ENERGY INDONESIA Tbk, PT

Security name
SKY ENERGY INDONESIA Tbk
Issuer
SKY ENERGY INDONESIA Tbk, PT
ISIN Code
ID1000142102
Short Code
JSKY
Type
Saham Biasa
Listing Date
28 Maret 2018
Stock Exchange
IDX
Status
Active
Nominal
50.00
Current Amount
2,032,540,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
ENERGY
Number of Securities
2,032,540,000 (Total)
As of
0.00% Scripless = 0.000
Local Percentage
0.00%
Foreign Percentage
0.00%

Graph

Price History

Date Open High Low Close Volume Value Freq
11 May 2020 0 91 87 87 16,374 144,865,600 301
12 May 2020 0 88 81 87 14,340 124,847,000 182
13 May 2020 0 94 85 90 130,563 1,168,296,500 1,233
14 May 2020 0 93 84 88 84,417 755,016,400 643
15 May 2020 0 90 82 88 23,370 206,623,800 304
18 May 2020 0 90 82 87 25,003 219,562,000 238
19 May 2020 0 89 82 86 17,740 153,946,600 222
20 May 2020 0 87 80 84 29,637 249,668,400 563
26 May 2020 0 92 79 80 108,685 873,750,400 610
27 May 2020 0 81 75 75 122,644 934,940,700 1,144
28 May 2020 0 76 70 71 106,177 762,622,400 814
29 May 2020 0 81 69 79 177,493 1,359,013,400 1,416
02 Jun 2020 0 82 79 79 105,311 843,519,000 862
03 Jun 2020 0 80 76 76 57,609 442,975,700 641
04 Jun 2020 0 82 75 80 106,171 844,591,600 881
05 Jun 2020 0 83 79 80 55,159 443,927,200 502
08 Jun 2020 0 82 75 80 57,591 463,099,800 534
09 Jun 2020 0 92 75 86 414,282 3,561,283,600 1,705
10 Jun 2020 0 91 80 81 176,217 1,504,011,400 1,423
11 Jun 2020 0 83 76 83 53,854 432,437,700 415
12 Jun 2020 0 98 78 85 977,792 8,806,641,500 5,165
15 Jun 2020 0 87 80 80 127,763 1,039,876,700 946
16 Jun 2020 0 83 75 80 71,742 579,404,500 509
17 Jun 2020 0 81 77 80 31,809 253,581,500 305
18 Jun 2020 0 85 79 83 99,074 820,574,200 872
19 Jun 2020 0 85 80 80 67,642 559,346,500 675
22 Jun 2020 0 82 79 80 27,295 218,771,900 299
23 Jun 2020 0 80 78 79 25,112 198,043,200 268
24 Jun 2020 0 82 78 79 40,965 327,545,800 332
25 Jun 2020 0 81 77 77 70,417 552,658,100 421
26 Jun 2020 0 80 76 77 31,184 240,159,200 342
29 Jun 2020 0 100 74 94 1,841,500 16,413,287,600 10,534
30 Jun 2020 0 94 88 88 319,617 2,850,055,000 1,933
01 Jul 2020 0 83 82 82 36,766 301,618,300 290
02 Jul 2020 0 83 77 78 444,226 3,511,811,400 3,923
03 Jul 2020 0 81 77 79 82,866 659,336,700 615
06 Jul 2020 0 88 78 84 1,068,272 9,047,173,600 6,909
07 Jul 2020 0 86 79 80 121,509 983,064,000 931
08 Jul 2020 0 83 75 80 72,335 582,339,300 583
09 Jul 2020 0 88 75 82 430,344 3,629,759,700 2,186
10 Jul 2020 0 86 80 81 164,878 1,369,040,600 749
13 Jul 2020 0 83 81 82 70,590 577,832,400 355
14 Jul 2020 0 83 80 81 49,375 398,564,000 381
15 Jul 2020 0 82 79 80 47,172 378,815,100 352
16 Jul 2020 0 81 79 80 54,431 435,322,100 358
17 Jul 2020 0 81 79 81 24,882 198,954,000 180
20 Jul 2020 0 83 79 79 57,054 462,958,300 449
21 Jul 2020 0 81 79 80 53,834 430,410,500 321
22 Jul 2020 0 83 79 80 81,049 651,353,700 547
23 Jul 2020 0 86 79 80 315,172 2,610,113,600 1,444
24 Jul 2020 0 83 79 81 60,002 484,297,400 478
27 Jul 2020 0 82 76 79 100,690 808,697,600 526
28 Jul 2020 0 81 79 80 51,286 409,935,400 350
29 Jul 2020 0 81 75 79 39,765 314,533,900 301
30 Jul 2020 0 80 78 78 51,906 407,338,800 305
03 Aug 2020 0 80 73 74 106,850 796,593,400 598
04 Aug 2020 0 77 69 77 19,156 145,714,800 208
05 Aug 2020 0 80 72 80 73,046 568,367,500 373
06 Aug 2020 0 80 76 78 18,194 143,774,100 220
07 Aug 2020 0 80 77 79 15,315 119,992,800 145
10 Aug 2020 0 85 74 80 239,315 1,945,540,300 965
11 Aug 2020 0 81 78 79 68,389 541,490,600 333
12 Aug 2020 0 87 78 80 325,822 2,682,496,400 2,455
13 Aug 2020 0 82 79 80 41,388 329,549,400 400
14 Aug 2020 0 81 78 78 95,866 755,221,600 313
18 Aug 2020 0 80 76 77 53,434 417,053,800 395
19 Aug 2020 0 78 72 77 59,184 455,086,200 282
24 Aug 2020 0 79 75 76 76,717 590,977,700 392
25 Aug 2020 0 82 75 78 454,481 3,581,004,400 1,760
26 Aug 2020 0 80 73 77 113,626 887,403,900 604
27 Aug 2020 0 82 76 77 439,907 3,481,117,200 1,179
28 Aug 2020 0 96 77 89 1,952,178 17,510,551,200 7,139
31 Aug 2020 0 120 90 108 3,017,854 32,949,336,600 13,469
01 Sep 2020 0 122 101 104 1,764,965 20,170,818,200 7,944
02 Sep 2020 0 113 100 101 564,911 5,972,802,000 3,125
03 Sep 2020 0 103 97 102 400,900 4,024,441,000 1,771
04 Sep 2020 0 122 96 117 2,361,953 26,880,490,300 11,821
07 Sep 2020 0 119 111 115 460,303 5,278,743,100 2,484
08 Sep 2020 0 154 116 148 4,662,701 64,022,231,400 19,603
09 Sep 2020 0 169 141 158 2,432,197 38,884,100,500 12,490
10 Sep 2020 0 173 147 147 2,879,603 45,690,999,800 13,205
11 Sep 2020 0 173 139 168 3,018,648 49,276,468,600 11,319
14 Sep 2020 0 216 169 212 3,311,188 66,105,442,500 15,295
15 Sep 2020 0 240 204 216 2,515,288 56,193,649,200 14,243
16 Sep 2020 0 244 218 244 1,776,852 40,718,710,600 7,964
18 Sep 2020 0 300 244 296 3,777,616 107,275,624,600 18,770
05 Oct 2020 0 366 288 300 3,685,912 123,339,830,200 26,107
06 Oct 2020 0 330 280 320 2,494,254 78,136,782,200 15,252
07 Oct 2020 0 326 298 298 1,015,652 31,741,684,200 4,658
08 Oct 2020 0 298 278 278 2,472,093 69,381,977,200 9,222
09 Oct 2020 0 296 260 272 1,888,421 52,328,276,400 13,148
12 Oct 2020 0 280 254 260 490,039 12,961,258,200 3,938
13 Oct 2020 0 264 242 242 660,707 16,298,577,200 2,741
14 Oct 2020 0 258 226 228 1,125,748 26,321,795,400 6,744
15 Oct 2020 0 252 218 232 852,192 20,052,625,000 6,460
16 Oct 2020 0 238 216 216 737,537 16,142,962,200 5,261
19 Oct 2020 0 216 202 202 512,032 10,444,376,800 3,293
20 Oct 2020 0 193 188 188 154,564 2,909,141,200 1,093
21 Oct 2020 0 175 175 175 61,616 1,078,280,000 572
22 Oct 2020 0 163 163 163 29,692 483,979,600 340
23 Oct 2020 0 183 152 174 1,046,504 17,358,509,900 4,684
26 Oct 2020 0 234 178 234 3,473,941 74,204,952,400 21,900
27 Oct 2020 0 272 218 220 4,623,453 114,089,341,600 31,055
02 Nov 2020 0 246 206 216 1,062,585 23,800,022,600 9,293
03 Nov 2020 0 232 210 220 925,025 20,464,202,600 7,228
04 Nov 2020 0 236 214 218 1,189,971 26,879,153,400 8,280
05 Nov 2020 0 230 214 216 369,863 8,149,315,400 2,968
06 Nov 2020 0 232 216 224 742,182 16,672,474,600 5,596
09 Nov 2020 0 230 220 222 262,509 5,865,951,400 2,138
10 Nov 2020 0 226 214 220 204,037 4,462,860,200 2,381
11 Nov 2020 0 222 216 216 182,724 3,973,048,000 1,766
12 Nov 2020 0 232 208 224 731,822 16,455,390,800 5,567
13 Nov 2020 0 236 220 224 613,644 13,956,545,800 4,667
16 Nov 2020 0 228 220 222 136,448 3,039,360,200 1,546
17 Nov 2020 0 224 216 222 266,249 5,828,950,200 1,976
18 Nov 2020 0 228 218 220 372,597 8,282,442,000 2,428
19 Nov 2020 0 236 218 226 1,168,467 26,697,590,400 7,132
20 Nov 2020 0 232 222 222 258,054 5,824,992,800 2,053
23 Nov 2020 0 232 222 226 284,046 6,463,375,800 1,875
24 Nov 2020 0 230 224 224 178,616 4,030,688,800 1,518
25 Nov 2020 0 280 224 268 3,826,633 98,030,664,200 18,645
26 Nov 2020 0 292 258 268 2,408,901 66,211,317,600 13,515
27 Nov 2020 0 280 266 268 836,281 22,768,786,800 4,105
30 Nov 2020 0 276 250 262 1,109,860 29,434,790,600 5,145
01 Dec 2020 0 266 252 260 373,873 9,705,783,000 2,369
02 Dec 2020 0 274 260 266 589,713 15,797,740,400 4,356
03 Dec 2020 0 272 258 264 407,742 10,700,188,600 2,764
04 Dec 2020 0 264 246 246 1,071,733 26,733,830,000 6,942
07 Dec 2020 0 248 236 244 752,606 18,104,243,600 4,423
08 Dec 2020 0 246 236 236 395,676 9,461,195,800 3,019
10 Dec 2020 0 260 232 242 1,259,660 30,790,891,600 7,077
11 Dec 2020 0 250 226 236 633,130 14,849,970,400 4,546
14 Dec 2020 0 240 224 234 557,214 12,819,448,800 3,749
15 Dec 2020 0 254 220 238 724,320 17,547,828,200 4,873
16 Dec 2020 0 246 236 238 236,806 5,659,987,400 2,382
17 Dec 2020 0 240 228 232 183,993 4,294,936,800 1,662
18 Dec 2020 0 246 230 240 517,021 12,349,347,600 3,334
21 Dec 2020 0 256 242 244 823,634 20,408,585,400 5,125
22 Dec 2020 0 250 232 240 375,346 9,062,820,000 2,733
23 Dec 2020 0 252 224 232 359,775 8,238,241,800 2,606
28 Dec 2020 0 236 226 228 244,533 5,640,991,400 1,943
29 Dec 2020 0 232 222 226 195,929 4,428,470,800 1,788
30 Dec 2020 0 242 214 230 1,843,937 42,668,487,600 6,914
04 Jan 2021 0 234 222 224 302,036 6,852,876,800 1,817
05 Jan 2021 0 226 218 220 322,304 7,159,997,200 1,816
06 Jan 2021 0 238 218 222 606,561 13,782,859,800 3,327
07 Jan 2021 0 236 222 228 536,073 12,290,145,400 3,034
08 Jan 2021 0 234 222 224 304,190 6,913,842,200 2,776
11 Jan 2021 0 226 218 220 282,647 6,246,363,600 2,034
12 Jan 2021 0 222 214 216 233,310 5,059,157,200 1,794
13 Jan 2021 0 220 208 212 346,187 7,406,790,600 2,435
14 Jan 2021 0 218 212 214 199,489 4,274,799,800 1,396
15 Jan 2021 0 218 208 212 200,660 4,239,218,800 1,307
18 Jan 2021 0 214 198 204 320,589 6,509,896,500 2,535
19 Jan 2021 0 218 190 190 1,016,671 20,431,299,700 5,657
20 Jan 2021 0 204 177 202 1,395,109 27,135,690,700 4,591
21 Jan 2021 0 242 202 242 3,375,065 76,460,362,600 17,593
22 Jan 2021 0 246 226 226 1,181,865 27,316,477,200 8,676
25 Jan 2021 0 222 212 212 125,024 2,653,967,600 1,082
26 Jan 2021 0 214 198 198 533,949 10,675,105,000 3,551
27 Jan 2021 0 197 185 188 530,274 9,973,557,600 2,534
28 Jan 2021 0 204 175 175 1,423,456 26,602,243,200 5,763
29 Jan 2021 0 194 165 181 2,813,190 51,460,779,100 11,788
01 Feb 2021 0 196 169 186 2,475,198 45,850,384,200 7,491
02 Feb 2021 0 208 184 188 2,945,912 57,189,233,100 7,501
03 Feb 2021 0 208 186 190 2,469,369 47,838,120,400 8,897
04 Feb 2021 0 195 183 184 560,813 10,586,669,100 5,014
05 Feb 2021 0 190 181 182 250,165 4,602,306,900 2,100
08 Feb 2021 0 186 181 182 229,717 4,210,162,300 1,767
09 Feb 2021 0 185 177 179 234,907 4,258,919,900 1,726
10 Feb 2021 0 185 179 181 183,783 3,333,297,600 1,524
11 Feb 2021 0 189 181 186 375,346 6,954,808,600 2,377
15 Feb 2021 0 188 182 185 210,552 3,900,197,300 1,796
16 Feb 2021 0 187 180 181 223,055 4,058,383,000 1,807
17 Feb 2021 0 185 178 180 244,595 4,441,580,800 1,874
18 Feb 2021 0 182 175 176 149,361 2,654,103,400 1,808
19 Feb 2021 0 178 170 171 219,124 3,775,239,900 2,082
22 Feb 2021 0 178 171 172 145,413 2,525,249,600 1,478
23 Feb 2021 0 177 171 172 133,755 2,296,706,800 1,063
24 Feb 2021 0 174 167 170 127,713 2,175,646,000 1,338
25 Feb 2021 0 172 169 171 98,542 1,680,562,000 1,056
26 Feb 2021 0 175 168 169 179,763 3,083,477,000 1,690
01 Mar 2021 0 172 166 167 159,208 2,673,462,500 1,455
02 Mar 2021 0 169 159 161 403,819 6,585,355,300 2,633
03 Mar 2021 0 162 153 156 305,286 4,768,693,900 2,489
04 Mar 2021 0 157 148 151 286,250 4,345,221,100 2,533
05 Mar 2021 0 170 144 153 1,082,846 17,114,422,400 7,589
08 Mar 2021 0 164 147 148 219,452 3,295,882,600 2,342
09 Mar 2021 0 150 142 143 170,917 2,491,478,700 1,521
10 Mar 2021 0 145 138 139 190,176 2,660,874,100 1,527
12 Mar 2021 0 152 138 150 341,581 4,968,934,600 2,886
15 Mar 2021 0 152 145 147 144,077 2,127,715,700 1,522
16 Mar 2021 0 148 143 143 102,023 1,476,573,000 1,163
17 Mar 2021 0 161 141 148 741,801 11,344,236,400 5,253
18 Mar 2021 0 152 145 147 147,226 2,167,662,900 1,206
19 Mar 2021 0 148 144 145 64,645 941,027,400 731
22 Mar 2021 0 152 144 149 178,281 2,647,412,900 1,426
23 Mar 2021 0 151 142 142 146,451 2,132,869,900 1,286
24 Mar 2021 0 143 134 134 155,972 2,146,199,600 1,253
25 Mar 2021 0 137 125 127 160,482 2,082,268,800 1,428
26 Mar 2021 0 132 123 130 109,181 1,402,995,500 1,108
29 Mar 2021 0 134 130 131 56,242 738,561,900 673
30 Mar 2021 0 140 128 131 195,305 2,637,624,000 2,175
31 Mar 2021 0 132 122 124 110,584 1,382,981,900 1,102
01 Apr 2021 0 127 120 123 92,737 1,137,780,600 763
05 Apr 2021 0 125 118 119 76,552 924,254,300 802
06 Apr 2021 0 124 116 120 71,036 836,780,900 757
07 Apr 2021 0 125 117 124 62,338 756,797,800 689
08 Apr 2021 0 138 124 134 430,640 5,662,752,800 2,756
09 Apr 2021 0 136 129 130 127,609 1,682,545,600 1,205
12 Apr 2021 0 131 123 125 64,151 812,909,500 694
13 Apr 2021 0 125 119 120 64,515 778,475,900 782
14 Apr 2021 0 130 120 130 178,528 2,266,569,100 1,658
15 Apr 2021 0 133 127 128 92,946 1,197,604,600 965
16 Apr 2021 0 129 124 126 52,025 653,364,100 586
19 Apr 2021 0 126 122 123 41,997 517,367,400 452
20 Apr 2021 0 125 123 123 24,732 305,128,800 303
21 Apr 2021 0 124 122 124 19,471 239,839,700 263
22 Apr 2021 0 133 124 130 179,635 2,309,321,200 1,393
23 Apr 2021 0 136 126 126 302,348 3,987,808,200 2,513
26 Apr 2021 0 128 120 122 107,811 1,326,099,200 918
27 Apr 2021 0 125 119 120 83,113 1,003,212,400 686
28 Apr 2021 0 122 118 120 35,290 423,069,000 470
29 Apr 2021 0 123 118 120 42,926 519,456,900 475
30 Apr 2021 0 125 119 121 50,785 618,317,700 585
03 May 2021 0 122 118 119 62,455 748,336,400 671
04 May 2021 0 121 119 121 44,064 529,566,300 364
05 May 2021 0 123 118 121 84,934 1,021,030,800 545
06 May 2021 0 122 120 121 29,705 359,504,000 303

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 01 Sep 2020 24 Sep 2020 Active
Proxy Voting   - 03 Aug 2020 26 Aug 2020 Active
Proxy Voting   - 04 Mar 2020 27 Mar 2020 Active
Mandatory Conversion (1 JSKY : 2 JSKY ) - 19 Aug 2019 20 Aug 2019 Active
Proxy Voting   - 02 Jul 2019 25 Jul 2019 Active
Proxy Voting   - 20 Mar 2019 12 Apr 2019 Active
Proxy Voting   - 06 Jun 2018 29 Jun 2018 Active