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 17 Jan 2022
100.00% Scripless = 2,032,540,000.000
Local Percentage
94.54%
Foreign Percentage
5.46%

Graph

Price History

Date Open High Low Close Volume Value Freq
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
07 May 2021 0 122 120 120 48,226 581,016,600 336
10 May 2021 0 133 118 125 234,395 2,936,071,100 1,321
11 May 2021 0 150 120 138 2,451,111 33,750,286,300 10,813
17 May 2021 0 147 129 129 990,791 13,426,828,300 6,140
18 May 2021 0 139 121 134 586,835 7,786,519,500 3,345
19 May 2021 0 136 129 130 179,656 2,357,548,400 1,422
20 May 2021 0 133 125 131 150,457 1,934,507,800 1,342
21 May 2021 0 138 127 128 349,840 4,640,983,900 2,372
24 May 2021 0 130 121 124 234,042 2,887,880,000 1,513
25 May 2021 0 133 121 124 440,484 5,575,618,500 2,526
27 May 2021 0 132 123 132 419,009 5,382,149,600 2,562
28 May 2021 0 134 127 127 500,482 6,527,700,800 2,900
31 May 2021 0 130 125 128 135,555 1,728,442,300 1,113
02 Jun 2021 0 142 126 133 882,641 11,917,178,400 4,873
03 Jun 2021 0 135 128 134 330,675 4,370,517,600 2,857
04 Jun 2021 0 135 130 130 137,386 1,811,978,800 1,106
07 Jun 2021 0 134 128 131 130,345 1,714,476,100 893
08 Jun 2021 0 145 129 145 612,652 8,541,042,000 2,559
09 Jun 2021 0 176 141 176 6,183,906 99,898,392,100 26,343
10 Jun 2021 0 199 179 193 6,183,985 116,824,084,300 32,391
11 Jun 2021 0 199 180 180 1,753,560 32,599,884,600 10,735
14 Jun 2021 0 182 168 168 1,413,165 24,152,870,900 11,535
15 Jun 2021 0 189 170 184 4,317,418 77,817,572,400 23,471
16 Jun 2021 0 185 172 176 1,070,325 18,799,216,300 9,554
17 Jun 2021 0 192 170 192 2,531,256 46,292,932,900 16,096
18 Jun 2021 0 195 179 179 2,380,690 43,705,843,100 15,456
21 Jun 2021 0 185 171 175 715,222 12,613,079,300 4,617
22 Jun 2021 0 184 173 182 1,060,621 19,037,532,400 5,413
23 Jun 2021 0 183 176 179 705,557 12,683,760,000 3,633
24 Jun 2021 0 185 177 180 1,153,770 20,918,599,600 6,535
25 Jun 2021 0 188 177 177 1,199,904 21,870,823,600 6,264
28 Jun 2021 0 179 165 165 613,618 10,419,907,000 4,198
29 Jun 2021 0 179 166 175 1,092,988 19,107,052,400 6,955
30 Jun 2021 0 182 174 180 615,483 11,008,218,600 4,526
01 Jul 2021 0 183 168 174 729,567 12,579,712,900 5,136
02 Jul 2021 0 176 168 171 798,630 13,661,692,000 2,319
05 Jul 2021 0 179 170 173 330,736 5,778,818,100 2,379
06 Jul 2021 0 181 172 178 618,969 10,914,372,400 3,589
07 Jul 2021 0 182 166 166 1,414,556 24,222,532,000 6,273
08 Jul 2021 0 166 155 155 939,773 14,648,080,400 5,830
09 Jul 2021 0 154 145 149 453,910 6,804,414,600 4,188
12 Jul 2021 0 152 141 141 388,508 5,648,420,300 2,636
13 Jul 2021 0 152 140 143 461,535 6,742,710,300 3,277
14 Jul 2021 0 150 140 143 109,669 1,565,211,100 1,204
15 Jul 2021 0 148 133 137 501,542 7,092,398,100 3,494
16 Jul 2021 0 152 136 139 1,050,753 15,121,398,500 7,428
19 Jul 2021 0 143 134 137 198,357 2,754,560,000 1,826
21 Jul 2021 0 143 136 140 170,694 2,391,667,100 1,167
22 Jul 2021 0 147 137 146 469,170 6,733,062,000 2,790
23 Jul 2021 0 150 143 145 399,502 5,821,656,600 2,211
26 Jul 2021 0 154 144 150 814,283 12,181,923,700 4,111
27 Jul 2021 0 152 142 144 316,752 4,634,094,800 2,112
28 Jul 2021 0 149 141 147 207,386 3,033,582,600 1,255
29 Jul 2021 0 149 145 147 74,604 1,095,326,200 678
30 Jul 2021 0 148 144 147 138,298 2,011,016,600 941
02 Aug 2021 0 149 142 142 143,438 2,055,619,800 1,150
03 Aug 2021 0 146 141 144 116,022 1,665,294,600 901
04 Aug 2021 0 150 141 148 480,692 7,024,353,400 2,469
05 Aug 2021 0 169 149 160 1,992,396 31,270,885,200 11,493
06 Aug 2021 0 170 153 158 896,451 14,211,193,300 6,317
09 Aug 2021 0 163 147 147 778,872 12,001,777,600 5,062
10 Aug 2021 0 150 140 144 193,237 2,766,752,700 1,712
12 Aug 2021 0 145 142 142 101,338 1,449,820,100 1,175
13 Aug 2021 0 142 139 141 95,267 1,338,005,100 1,075
16 Aug 2021 0 146 138 146 261,339 3,743,757,800 2,283
18 Aug 2021 0 149 136 140 426,777 6,072,230,000 3,759
19 Aug 2021 0 142 131 134 219,865 2,968,771,300 1,684
20 Aug 2021 0 142 135 139 225,156 3,132,962,700 1,756
23 Aug 2021 0 144 137 139 108,875 1,517,417,900 1,170
24 Aug 2021 0 140 136 140 123,296 1,703,443,300 1,104
25 Aug 2021 0 142 135 135 213,403 2,934,310,800 1,625
26 Aug 2021 0 138 132 132 120,556 1,620,114,400 1,077
27 Aug 2021 0 137 128 134 191,988 2,543,174,200 1,604
30 Aug 2021 0 139 133 134 174,678 2,352,605,900 1,293
31 Aug 2021 0 135 132 133 95,653 1,272,165,400 604
01 Sep 2021 0 134 131 132 80,847 1,068,975,600 669
02 Sep 2021 0 132 129 131 88,725 1,155,779,900 827
03 Sep 2021 0 151 129 136 3,809,434 53,850,755,100 16,421
06 Sep 2021 0 137 127 128 704,653 9,106,923,600 4,870
07 Sep 2021 0 132 127 128 220,167 2,843,283,700 1,743
08 Sep 2021 0 136 127 127 134,482 1,721,405,900 913
09 Sep 2021 0 130 125 126 144,226 1,836,651,300 1,448
10 Sep 2021 0 129 125 128 101,822 1,294,487,300 849
13 Sep 2021 0 129 125 127 82,366 1,042,346,900 804
14 Sep 2021 0 131 126 129 174,247 2,239,981,100 1,328
15 Sep 2021 0 130 127 128 73,432 938,352,300 652
16 Sep 2021 0 129 126 126 103,730 1,313,487,300 823
17 Sep 2021 0 128 125 127 92,844 1,172,378,900 674
20 Sep 2021 0 128 126 126 71,978 909,967,900 556
21 Sep 2021 0 126 123 125 129,983 1,620,314,900 898
22 Sep 2021 0 131 124 124 121,110 1,524,113,600 1,090
23 Sep 2021 0 130 124 126 405,816 5,154,702,500 4,136
24 Sep 2021 0 127 124 125 92,665 1,159,376,900 2,968
27 Sep 2021 0 125 122 123 84,300 1,040,636,000 825
28 Sep 2021 0 124 119 123 100,411 1,222,228,700 881
29 Sep 2021 0 123 120 123 70,509 860,050,400 2,180
30 Sep 2021 0 130 123 123 351,909 4,438,734,000 2,333
01 Oct 2021 0 132 123 126 656,338 8,380,991,400 3,512
04 Oct 2021 0 132 123 125 424,981 5,411,848,500 3,299
05 Oct 2021 0 128 123 125 105,652 1,324,202,200 1,200
06 Oct 2021 0 127 123 125 116,208 1,449,148,600 908
07 Oct 2021 0 128 124 125 70,166 876,244,300 658
08 Oct 2021 0 129 124 124 190,228 2,396,854,900 1,300
11 Oct 2021 0 127 124 125 88,312 1,104,597,300 657
12 Oct 2021 0 127 123 124 62,976 783,534,800 645
13 Oct 2021 0 125 122 123 86,900 1,071,846,000 895
14 Oct 2021 0 124 120 121 133,967 1,630,715,300 1,078
15 Oct 2021 0 122 119 120 132,492 1,593,168,100 983
18 Oct 2021 0 122 120 121 61,968 747,629,600 609
19 Oct 2021 0 122 119 120 67,541 812,028,100 658
21 Oct 2021 0 121 118 120 65,475 780,058,300 768
22 Oct 2021 0 121 118 120 94,496 1,132,332,700 616
25 Oct 2021 0 123 119 121 76,158 922,235,500 860
26 Oct 2021 0 125 121 122 156,787 1,926,118,600 1,203
27 Oct 2021 0 125 114 117 997,862 11,624,575,800 3,365
28 Oct 2021 0 138 122 131 5,312,154 69,898,711,200 26,860
29 Oct 2021 0 128 122 122 1,062,962 13,100,590,500 6,650
01 Nov 2021 0 123 114 120 224,128 2,690,110,400 2,195
02 Nov 2021 0 129 118 126 818,556 10,194,185,200 4,049
03 Nov 2021 0 131 122 126 1,171,656 14,947,820,500 6,607
04 Nov 2021 0 145 124 144 5,052,443 69,068,126,600 22,353
05 Nov 2021 0 154 134 134 2,775,972 39,218,395,500 13,834
08 Nov 2021 0 130 125 125 1,080,774 13,661,304,500 7,971
09 Nov 2021 0 134 125 127 1,588,789 20,590,395,800 10,099
10 Nov 2021 0 129 124 125 262,105 3,300,788,900 2,300
11 Nov 2021 0 126 121 122 377,544 4,644,185,900 2,674
12 Nov 2021 0 123 120 121 190,555 2,318,706,600 1,658
15 Nov 2021 0 123 120 121 185,699 2,249,944,500 1,522
16 Nov 2021 0 125 120 121 132,663 1,613,548,900 1,270
17 Nov 2021 0 123 120 121 94,887 1,145,138,900 1,023
18 Nov 2021 0 121 120 121 87,276 1,049,783,800 794
19 Nov 2021 0 129 121 123 900,810 11,262,457,300 4,524
22 Nov 2021 0 130 119 120 277,936 3,364,551,100 1,914
23 Nov 2021 0 123 119 120 186,368 2,253,444,600 1,341
24 Nov 2021 0 121 119 120 121,218 1,449,123,700 958
25 Nov 2021 0 121 118 119 143,615 1,706,401,700 1,172
26 Nov 2021 0 125 116 117 114,047 1,346,274,000 1,191
29 Nov 2021 0 119 115 117 108,516 1,263,819,300 912
30 Nov 2021 0 118 112 114 185,766 2,132,131,400 1,495
01 Dec 2021 0 114 111 111 144,424 1,620,934,800 2,654
02 Dec 2021 0 115 108 111 139,690 1,555,695,800 1,399
03 Dec 2021 0 120 111 115 449,530 5,214,304,900 3,348
06 Dec 2021 0 116 109 109 144,483 1,612,204,700 1,467
07 Dec 2021 0 112 108 110 93,241 1,022,115,300 1,024
08 Dec 2021 0 112 106 108 152,708 1,658,459,600 1,073
10 Dec 2021 0 109 104 108 120,639 1,287,980,200 1,014
13 Dec 2021 0 109 101 106 80,627 860,592,600 945
14 Dec 2021 0 109 100 109 110,808 1,186,869,900 978
15 Dec 2021 0 109 105 107 61,046 654,153,300 601
16 Dec 2021 0 107 101 105 57,545 608,871,700 602
17 Dec 2021 0 106 103 104 58,201 608,549,400 576
20 Dec 2021 0 106 103 103 61,557 637,992,800 662
21 Dec 2021 0 105 102 104 47,203 487,399,300 522
22 Dec 2021 0 105 102 103 49,812 511,645,000 498
23 Dec 2021 0 104 102 103 42,743 439,686,100 496
24 Dec 2021 0 121 102 108 2,866,187 32,766,665,600 18,252
27 Dec 2021 0 127 110 116 5,332,690 64,045,634,800 29,863
28 Dec 2021 0 122 112 112 1,042,059 12,154,479,100 7,831
30 Dec 2021 0 113 105 105 331,308 3,536,534,000 2,944
03 Jan 2022 0 117 102 109 1,433,352 16,005,034,800 10,551
04 Jan 2022 0 113 107 107 260,847 2,856,533,900 3,692
05 Jan 2022 0 109 101 105 129,410 1,378,990,600 1,706
06 Jan 2022 0 115 100 106 1,321,831 14,577,530,500 9,343
07 Jan 2022 0 111 104 104 342,890 3,669,058,500 3,192
11 Jan 2022 0 106 99 102 195,782 2,033,265,500 4,311
12 Jan 2022 0 106 101 102 158,922 1,638,103,000 1,632
13 Jan 2022 0 103 101 102 129,083 1,310,162,100 1,200
14 Jan 2022 0 103 101 102 74,434 760,308,300 849
17 Jan 2022 0 106 101 102 192,065 1,984,607,800 1,983

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 02 Aug 2021 25 Aug 2021 Active
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