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 28 May 2020
100.00% Scripless = 2,032,540,000.000
Local Percentage
88.33%
Foreign Percentage
11.67%

Graph

Price History

Date Open High Low Close Volume Value Freq
10 Jun 2019 0 1,450 1,220 1,440 94,609 12,642,938,500 185
11 Jun 2019 0 1,455 1,345 1,415 126,232 17,367,241,000 149
12 Jun 2019 0 1,410 1,350 1,350 95,808 13,009,215,500 133
13 Jun 2019 0 1,400 1,350 1,360 141,768 19,564,412,000 92
14 Jun 2019 0 1,375 1,300 1,300 99,412 13,021,118,500 93
17 Jun 2019 0 1,365 1,255 1,305 167,824 22,460,084,500 115
19 Jun 2019 0 1,275 1,250 1,250 162,629 20,413,875,500 77
20 Jun 2019 0 1,265 1,220 1,240 108,460 13,606,911,500 40
21 Jun 2019 0 1,330 1,200 1,290 166,289 20,748,791,000 233
24 Jun 2019 0 1,400 1,280 1,400 83,025 10,774,278,500 175
25 Jun 2019 0 1,670 1,390 1,550 177,590 25,300,472,000 763
26 Jun 2019 0 1,550 1,470 1,470 69,849 10,665,810,000 100
27 Jun 2019 0 1,525 1,415 1,415 156,936 23,130,846,500 117
28 Jun 2019 0 1,415 1,320 1,320 78,044 10,994,135,000 125
01 Jul 2019 0 1,335 1,290 1,290 168,241 21,832,373,500 121
02 Jul 2019 0 1,595 1,285 1,455 135,765 18,278,634,500 617
03 Jul 2019 0 1,490 1,400 1,455 153,439 22,416,694,000 456
04 Jul 2019 0 1,520 1,415 1,455 104,228 15,270,505,500 130
05 Jul 2019 0 1,550 1,455 1,530 154,638 22,597,565,500 194
08 Jul 2019 0 1,535 1,460 1,530 91,184 13,594,265,000 172
09 Jul 2019 0 1,535 1,460 1,460 159,971 23,815,297,500 191
10 Jul 2019 0 1,605 1,455 1,455 108,032 16,183,013,500 239
11 Jul 2019 0 1,500 1,445 1,445 180,774 26,483,122,000 114
15 Jul 2019 0 1,460 1,405 1,445 164,063 23,612,889,500 120
16 Jul 2019 0 1,450 1,400 1,400 132,999 19,160,125,000 74
17 Jul 2019 0 1,420 1,300 1,420 178,057 24,130,457,000 139
18 Jul 2019 0 1,485 1,350 1,450 89,205 12,377,388,000 111
19 Jul 2019 0 1,500 1,405 1,455 94,327 13,620,365,000 112
22 Jul 2019 0 1,495 1,425 1,465 70,193 10,213,649,000 53
23 Jul 2019 0 1,465 1,390 1,425 90,676 13,054,982,000 93
24 Jul 2019 0 1,400 1,265 1,315 82,243 10,773,461,500 243
26 Jul 2019 0 1,400 1,320 1,340 75,858 10,154,109,000 32
30 Jul 2019 0 1,395 1,310 1,395 151,946 20,177,683,000 102
01 Aug 2019 0 1,390 1,335 1,335 152,769 20,891,593,000 65
02 Aug 2019 0 1,355 1,300 1,330 102,141 13,683,227,000 52
05 Aug 2019 0 1,330 1,300 1,300 130,793 17,353,416,500 38
06 Aug 2019 0 1,345 1,235 1,240 104,457 13,865,368,500 142
07 Aug 2019 0 1,300 1,240 1,240 100,751 13,018,035,000 53
08 Aug 2019 0 1,260 1,200 1,260 112,026 13,836,194,500 69
09 Aug 2019 0 1,265 1,220 1,220 104,749 13,060,400,500 55
12 Aug 2019 0 1,290 1,205 1,285 112,681 13,924,236,500 96
13 Aug 2019 0 1,340 1,285 1,320 104,563 13,668,890,000 248
14 Aug 2019 0 1,360 1,290 1,290 108,526 14,226,398,500 233
15 Aug 2019 0 1,295 1,230 1,280 106,599 13,324,824,500 140
16 Aug 2019 0 655 610 615 215,471 13,769,593,000 173
19 Aug 2019 0 620 590 595 217,104 13,191,672,000 131
20 Aug 2019 0 625 570 585 240,557 14,193,345,000 192
21 Aug 2019 0 585 555 560 232,131 13,230,442,500 153
23 Aug 2019 0 565 555 560 232,207 13,065,802,500 35
26 Aug 2019 0 560 500 500 285,928 15,264,730,500 185
27 Aug 2019 0 625 496 600 394,915 20,702,184,600 1,348
28 Aug 2019 0 610 560 600 266,335 15,678,574,500 528
29 Aug 2019 0 600 560 575 295,319 16,912,254,000 299
30 Aug 2019 0 575 540 540 280,777 15,603,507,000 92
02 Sep 2019 0 550 500 515 330,781 16,802,708,500 295
03 Sep 2019 0 545 496 515 317,016 16,245,173,900 313
04 Sep 2019 0 515 492 492 357,448 17,834,394,800 174
05 Sep 2019 0 500 492 496 322,110 16,010,005,400 100
06 Sep 2019 0 505 492 498 238,411 11,871,836,400 136
09 Sep 2019 0 620 498 620 393,396 20,472,552,700 448
10 Sep 2019 0 740 590 735 361,456 22,486,498,500 801
11 Sep 2019 0 895 625 845 337,153 23,261,289,000 832
12 Sep 2019 0 840 705 705 351,565 27,363,828,500 881
13 Sep 2019 0 750 645 680 495,074 34,174,159,000 434
16 Sep 2019 0 720 620 720 490,617 31,618,010,000 448
17 Sep 2019 0 895 680 840 305,777 23,084,948,000 643
18 Sep 2019 0 1,000 745 980 513,693 40,467,389,500 1,150
19 Sep 2019 0 990 860 860 273,156 25,158,641,500 1,108
20 Sep 2019 0 910 790 870 407,723 33,646,403,000 564
23 Sep 2019 0 880 815 820 391,363 32,772,790,500 454
24 Sep 2019 0 860 780 810 443,661 35,359,930,000 528
25 Sep 2019 0 940 775 835 477,294 38,186,602,000 467
26 Sep 2019 0 915 820 890 540,229 44,668,050,500 575
27 Sep 2019 0 870 820 820 436,607 36,524,349,000 599
30 Sep 2019 0 845 770 780 546,026 43,842,651,500 565
01 Oct 2019 0 780 645 645 412,638 28,385,629,500 1,009
02 Oct 2019 0 700 550 550 493,055 30,593,691,000 1,276
03 Oct 2019 0 570 496 496 118,368 5,944,925,200 1,007
04 Oct 2019 0 525 456 498 1,134,687 55,733,367,600 1,453
07 Oct 2019 0 520 458 470 440,588 20,990,890,900 1,415
08 Oct 2019 0 510 460 486 638,965 30,607,915,400 664
09 Oct 2019 0 492 472 476 741,195 35,851,005,400 444
10 Oct 2019 0 478 438 466 538,216 24,840,310,800 1,121
11 Oct 2019 0 466 436 450 720,610 32,020,938,200 910
14 Oct 2019 0 476 426 428 643,832 28,416,752,800 1,297
15 Oct 2019 0 440 408 428 282,402 11,716,485,600 1,241
16 Oct 2019 0 440 418 430 719,275 30,467,188,800 1,412
17 Oct 2019 0 535 430 515 574,903 28,313,702,700 3,018
18 Oct 2019 0 550 486 492 674,041 33,787,765,600 2,222
21 Oct 2019 0 500 464 464 291,793 13,715,345,400 803
22 Oct 2019 0 464 440 444 694,811 31,054,439,000 876
23 Oct 2019 0 472 430 460 559,464 25,188,981,200 986
24 Oct 2019 0 505 458 494 433,071 20,916,844,600 1,518
25 Oct 2019 0 510 458 462 954,294 46,343,693,100 1,954
28 Oct 2019 0 482 404 434 1,362,346 60,202,048,400 4,973
29 Oct 2019 0 480 426 478 770,073 35,477,566,800 4,545
30 Oct 2019 0 530 480 515 953,390 48,049,455,600 4,842
31 Oct 2019 0 580 520 575 740,569 40,928,534,000 6,197
01 Nov 2019 0 675 575 655 1,440,210 91,525,994,000 11,073
04 Nov 2019 0 700 660 675 1,096,123 74,206,483,500 7,014
05 Nov 2019 0 735 670 730 832,218 59,138,818,000 5,943
06 Nov 2019 0 780 715 750 1,517,990 113,988,194,500 9,167
07 Nov 2019 0 770 725 735 800,966 59,587,584,500 4,490
08 Nov 2019 0 745 700 725 497,676 36,274,933,000 2,896
11 Nov 2019 0 790 725 785 907,237 69,967,822,500 5,793
12 Nov 2019 0 810 590 790 1,952,393 148,401,670,000 9,917
13 Nov 2019 0 810 710 770 787,976 61,202,445,500 4,180
14 Nov 2019 0 770 725 730 554,292 41,681,621,500 1,864
15 Nov 2019 0 730 550 550 394,888 24,271,090,000 3,491
18 Nov 2019 0 450 414 414 67,876 2,810,550,800 648
19 Nov 2019 0 338 312 312 1,083,524 34,337,298,000 5,159
20 Nov 2019 0 300 234 234 160,816 3,802,804,000 768
21 Nov 2019 0 212 176 191 4,065,606 75,870,202,500 20,386
25 Nov 2019 0 256 200 256 360,660 9,199,899,600 1,227
26 Nov 2019 0 320 300 320 595,266 18,989,765,200 2,704
27 Nov 2019 0 400 240 288 2,211,724 71,066,837,800 19,766
28 Nov 2019 0 314 224 232 676,008 17,627,026,200 6,537
29 Nov 2019 0 282 220 270 1,013,217 26,316,644,800 8,451
02 Dec 2019 0 290 248 274 343,729 9,209,608,400 5,261
03 Dec 2019 0 282 236 256 774,314 20,262,559,200 5,581
04 Dec 2019 0 260 236 250 277,211 6,877,560,000 2,514
05 Dec 2019 0 254 224 230 254,698 5,981,244,600 2,060
06 Dec 2019 0 234 200 216 289,379 6,298,021,800 3,195
09 Dec 2019 0 218 196 197 270,460 5,516,552,500 4,841
10 Dec 2019 0 238 198 238 613,742 13,738,011,400 6,281
11 Dec 2019 0 254 222 228 580,273 13,876,645,200 7,176
12 Dec 2019 0 234 206 216 228,111 4,907,505,200 2,778
13 Dec 2019 0 220 204 208 109,150 2,290,449,800 1,580
16 Dec 2019 0 226 200 202 324,993 6,812,797,600 3,644
17 Dec 2019 0 204 190 197 227,399 4,491,781,300 2,675
18 Dec 2019 0 216 193 200 404,287 8,278,383,500 4,311
19 Dec 2019 0 260 199 252 2,509,354 59,698,934,000 18,357
20 Dec 2019 0 260 208 214 1,202,665 27,840,813,200 11,018
23 Dec 2019 0 228 210 214 197,524 4,336,291,400 2,037
26 Dec 2019 0 222 210 210 97,608 2,087,697,400 1,266
27 Dec 2019 0 224 208 214 268,640 5,819,158,000 2,358
30 Dec 2019 0 220 210 210 138,113 2,966,178,200 1,168
02 Jan 2020 0 212 202 206 65,218 1,351,289,400 1,054
03 Jan 2020 0 214 204 204 93,761 1,941,152,000 1,091
06 Jan 2020 0 226 199 226 488,421 10,586,637,900 4,054
07 Jan 2020 0 234 218 220 468,735 10,542,308,800 4,200
08 Jan 2020 0 224 212 214 159,441 3,445,710,600 1,516
09 Jan 2020 0 222 214 214 173,908 3,776,068,000 1,607
10 Jan 2020 0 222 212 214 141,995 3,055,124,600 2,071
13 Jan 2020 0 216 210 212 75,421 1,599,588,600 876
14 Jan 2020 0 220 208 216 236,709 5,077,640,200 3,643
15 Jan 2020 0 218 208 208 131,986 2,787,817,400 1,275
16 Jan 2020 0 216 204 204 49,039 1,009,926,000 904
17 Jan 2020 0 210 184 202 96,429 1,961,543,800 1,156
20 Jan 2020 0 204 193 194 108,338 2,134,151,300 1,597
21 Jan 2020 0 206 189 192 120,968 2,369,441,000 1,670
22 Jan 2020 0 216 191 197 686,238 14,094,249,800 5,973
23 Jan 2020 0 200 190 190 136,338 2,630,827,100 1,702
24 Jan 2020 0 194 182 182 130,766 2,439,257,700 1,397
27 Jan 2020 0 184 162 166 215,557 3,658,685,400 6,108
28 Jan 2020 0 166 153 157 129,701 2,039,909,700 2,279
29 Jan 2020 0 179 150 164 425,686 7,173,160,000 8,934
30 Jan 2020 0 174 160 162 200,572 3,366,424,000 2,576
31 Jan 2020 0 164 150 150 99,311 1,531,301,300 1,004
03 Feb 2020 0 152 134 138 110,765 1,548,564,200 2,801
04 Feb 2020 0 147 134 134 76,543 1,064,932,900 1,002
05 Feb 2020 0 143 114 123 150,137 1,885,172,100 1,478
06 Feb 2020 0 128 119 123 117,653 1,458,769,400 1,468
07 Feb 2020 0 163 123 144 1,208,310 17,665,334,700 11,432
10 Feb 2020 0 148 133 135 176,136 2,442,514,700 2,217
11 Feb 2020 0 142 129 137 145,477 1,996,845,700 1,952
12 Feb 2020 0 140 127 129 77,273 1,020,162,400 974
13 Feb 2020 0 131 122 123 47,982 601,267,600 759
14 Feb 2020 0 125 112 115 92,302 1,069,486,900 954
17 Feb 2020 0 116 105 106 149,254 1,633,819,400 1,467
18 Feb 2020 0 117 101 112 332,922 3,694,795,800 2,974
19 Feb 2020 0 114 106 106 98,671 1,065,093,500 1,271
20 Feb 2020 0 114 102 112 141,567 1,560,081,500 1,634
21 Feb 2020 0 124 109 114 339,795 3,974,197,800 2,885
24 Feb 2020 0 136 111 130 822,283 10,638,969,200 7,204
25 Feb 2020 0 157 126 154 1,469,204 21,580,550,900 10,557
26 Feb 2020 0 168 126 127 1,306,590 20,055,791,800 11,510
27 Feb 2020 0 140 118 134 535,077 6,992,023,200 5,950
28 Feb 2020 0 138 112 115 325,389 3,977,266,100 3,160
02 Mar 2020 0 125 110 114 274,485 3,224,390,700 2,435
03 Mar 2020 0 122 115 118 227,335 2,683,210,800 1,393
04 Mar 2020 0 123 116 116 181,756 2,153,062,500 1,443
05 Mar 2020 0 122 116 119 182,198 2,170,937,200 1,301
06 Mar 2020 0 125 116 120 201,887 2,429,254,600 2,017
09 Mar 2020 0 121 102 102 157,887 1,743,636,600 1,545
10 Mar 2020 0 111 92 100 169,270 1,759,279,800 1,613
11 Mar 2020 0 104 90 91 231,886 2,218,569,600 1,739
12 Mar 2020 0 91 82 82 45,830 380,067,000 342
13 Mar 2020 0 81 77 80 96,142 747,237,900 512
16 Mar 2020 0 81 75 75 59,796 454,513,800 495
17 Mar 2020 0 70 70 70 2,326 16,282,000 74
18 Mar 2020 0 66 66 66 11,203 73,939,800 148
19 Mar 2020 0 62 62 62 3,906 24,217,200 55
20 Mar 2020 0 78 58 62 95,942 614,613,500 757
23 Mar 2020 0 72 58 64 151,493 998,239,500 2,054
24 Mar 2020 0 73 60 70 104,273 711,136,900 1,155
26 Mar 2020 0 89 70 86 312,589 2,560,403,700 3,120
27 Mar 2020 0 99 82 86 225,737 2,077,773,100 2,001
30 Mar 2020 0 86 80 80 40,683 327,275,600 377
31 Mar 2020 0 89 75 79 46,626 377,155,000 570
01 Apr 2020 0 85 74 77 94,278 734,480,400 700
02 Apr 2020 0 81 74 81 61,952 487,719,000 587
03 Apr 2020 0 98 76 98 305,255 2,810,201,100 2,142
06 Apr 2020 0 113 93 106 503,548 5,173,512,200 3,407
07 Apr 2020 0 111 100 102 175,706 1,836,060,300 1,126
08 Apr 2020 0 114 95 97 270,880 2,845,795,600 2,211
09 Apr 2020 0 117 91 107 769,661 8,350,956,400 5,509
13 Apr 2020 0 110 102 104 177,496 1,883,565,700 1,614
14 Apr 2020 0 107 101 104 90,839 943,893,500 694
15 Apr 2020 0 112 101 102 136,136 1,447,742,300 1,814
17 Apr 2020 0 104 93 102 88,859 900,783,000 974
20 Apr 2020 0 108 95 97 59,762 590,955,000 530
21 Apr 2020 0 99 91 94 84,137 788,792,600 1,817
22 Apr 2020 0 97 88 96 45,048 428,651,600 479
23 Apr 2020 0 98 94 97 56,067 537,009,100 519
24 Apr 2020 0 105 91 95 228,155 2,288,027,600 2,033
27 Apr 2020 0 97 89 95 16,542 156,642,600 296
28 Apr 2020 0 96 90 93 39,306 363,084,600 323
29 Apr 2020 0 95 87 91 35,736 325,459,000 326
30 Apr 2020 0 97 87 94 34,995 328,616,500 483
04 May 2020 0 95 91 93 19,905 183,392,800 290
05 May 2020 0 94 89 91 40,515 368,494,400 430
06 May 2020 0 95 85 90 37,209 339,142,700 453
08 May 2020 0 90 88 88 20,526 182,273,400 273
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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