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 14 Nov 2019
93.40% Scripless = 1,898,440,000.000
Local Percentage
88.47%
Foreign Percentage
4.94%

Graph

Price History

Date Open High Low Close Volume Value Freq
19 Nov 2018 0 895 880 895 10,118 901,218,500 216
23 Nov 2018 0 895 885 890 9,399 836,261,500 600
13 Dec 2018 0 900 880 900 15,059 1,341,373,500 293
14 Dec 2018 0 930 895 930 18,646 1,707,479,000 719
17 Dec 2018 0 960 920 920 33,256 3,122,298,500 1,614
18 Dec 2018 0 920 900 905 13,470 1,223,291,500 275
19 Dec 2018 0 920 900 920 164,268 15,076,762,500 383
20 Dec 2018 0 920 910 910 10,796 986,793,500 220
21 Dec 2018 0 905 895 905 12,386 1,115,139,000 203
27 Dec 2018 0 920 910 920 14,345 1,308,743,000 226
28 Dec 2018 0 1,020 925 1,020 42,226 4,163,160,500 256
02 Jan 2019 0 1,025 950 955 9,534 920,612,000 204
07 Jan 2019 0 940 925 925 8,621 803,885,000 172
08 Jan 2019 0 925 920 920 12,644 1,163,650,500 232
09 Jan 2019 0 920 915 915 10,331 948,545,000 160
10 Jan 2019 0 915 900 900 11,929 1,084,904,000 209
14 Jan 2019 0 905 885 885 10,475 937,794,000 153
16 Jan 2019 0 910 875 875 17,104 1,517,667,500 359
17 Jan 2019 0 895 865 865 20,983 1,840,880,000 404
21 Jan 2019 0 890 870 870 15,892 1,401,689,000 223
22 Jan 2019 0 875 870 870 12,834 1,120,649,000 241
25 Jan 2019 0 880 870 875 13,356 1,166,350,000 185
29 Jan 2019 0 1,015 890 985 17,340 1,706,216,000 375
30 Jan 2019 0 1,080 990 1,005 31,822 3,238,168,000 456
31 Jan 2019 0 1,055 1,005 1,005 29,351 3,019,204,500 236
01 Feb 2019 0 1,090 995 1,000 53,218 5,513,828,500 508
04 Feb 2019 0 1,020 990 1,000 88,093 8,975,301,000 234
06 Feb 2019 0 1,050 995 1,005 53,669 5,598,861,000 114
07 Feb 2019 0 1,025 990 1,000 256,688 26,297,358,500 59
11 Feb 2019 0 1,050 1,000 1,000 354,322 35,828,171,000 139
12 Feb 2019 0 1,250 1,000 1,165 51,134 5,960,788,000 317
14 Feb 2019 0 1,245 1,130 1,210 808 95,390,000 119
15 Feb 2019 0 1,215 1,100 1,100 120,661 14,352,719,000 136
20 Feb 2019 0 1,215 1,080 1,180 2,019 223,524,500 35
21 Feb 2019 0 1,185 1,025 1,125 3,573 397,963,000 90
25 Feb 2019 0 1,175 1,020 1,160 2,495 279,231,000 161
26 Feb 2019 0 1,160 1,020 1,050 1,847 195,483,500 78
28 Feb 2019 0 1,135 1,035 1,055 1,300 137,795,500 42
04 Mar 2019 0 1,060 1,030 1,045 781 82,437,000 33
06 Mar 2019 0 1,055 1,040 1,055 271 28,397,000 18
15 Mar 2019 0 1,125 1,025 1,085 53,550 5,489,167,500 17
18 Mar 2019 0 1,095 1,020 1,045 19,392 1,998,011,500 35
19 Mar 2019 0 1,245 1,045 1,245 80,384 9,518,895,500 252
20 Mar 2019 0 1,550 1,250 1,460 3,423 492,716,500 235
21 Mar 2019 0 1,500 1,450 1,480 164,798 24,022,339,000 330
22 Mar 2019 0 1,485 1,380 1,480 68,423 10,013,258,000 62
25 Mar 2019 0 1,790 1,460 1,635 124,620 18,580,267,000 522
26 Mar 2019 0 1,765 1,635 1,725 9,056 1,518,085,500 409
27 Mar 2019 0 1,750 1,450 1,535 92,547 15,417,314,000 506
28 Mar 2019 0 1,600 1,495 1,575 3,848 587,455,500 111
29 Mar 2019 0 1,850 1,460 1,850 117,529 18,606,566,500 311
01 Apr 2019 0 1,870 1,390 1,415 146,354 22,022,855,500 1,615
02 Apr 2019 0 1,525 1,415 1,440 205,936 30,498,338,000 471
04 Apr 2019 0 1,515 1,410 1,435 107,543 15,682,136,500 426
05 Apr 2019 0 1,500 1,350 1,500 193,778 27,505,012,500 358
08 Apr 2019 0 1,500 1,440 1,495 85,572 12,799,276,000 62
09 Apr 2019 0 1,505 1,490 1,490 117,446 17,613,689,000 50
10 Apr 2019 0 1,510 1,485 1,490 54,518 8,160,631,000 162
12 Apr 2019 0 1,505 1,415 1,485 53,467 8,000,951,500 48
15 Apr 2019 0 1,485 1,455 1,455 23,246 3,412,803,000 39
16 Apr 2019 0 1,455 1,255 1,300 6,316 850,842,000 276
18 Apr 2019 0 1,345 1,155 1,185 101,279 12,589,189,000 519
22 Apr 2019 0 1,190 1,050 1,080 5,597 653,618,000 186
23 Apr 2019 0 1,200 1,080 1,200 5,831 678,113,000 59
24 Apr 2019 0 1,205 1,150 1,190 1,780 208,823,000 59
25 Apr 2019 0 1,195 1,110 1,185 56,457 6,687,799,500 99
29 Apr 2019 0 1,185 1,125 1,180 95,468 11,296,846,500 70
30 Apr 2019 0 1,300 1,080 1,300 295,345 33,717,652,000 169
02 May 2019 0 1,300 1,140 1,295 238,485 28,305,610,500 341
03 May 2019 0 1,295 1,145 1,295 44,873 5,517,811,000 484
06 May 2019 0 1,340 1,175 1,330 428,664 52,576,156,500 752
07 May 2019 0 1,365 1,255 1,295 197,831 25,871,521,000 419
08 May 2019 0 1,330 1,195 1,295 177,261 22,542,527,500 911
09 May 2019 0 1,300 1,235 1,300 93,691 12,120,349,500 221
10 May 2019 0 1,300 1,205 1,300 156,293 20,201,970,500 393
13 May 2019 0 1,325 1,215 1,315 35,870 4,604,251,500 250
14 May 2019 0 1,300 1,235 1,235 166,227 21,046,300,500 481
15 May 2019 0 1,230 1,080 1,115 93,651 10,955,964,500 381
16 May 2019 0 1,200 1,035 1,060 217,997 23,534,357,500 476
17 May 2019 0 1,240 1,060 1,065 65,607 7,963,174,000 225
20 May 2019 0 1,230 1,050 1,230 254,690 28,724,963,500 162
22 May 2019 0 1,350 1,235 1,340 386,933 49,768,407,500 358
23 May 2019 0 1,380 1,250 1,250 24,577 3,300,093,500 374
24 May 2019 0 1,330 1,150 1,300 186,152 21,728,285,000 300
27 May 2019 0 1,300 1,225 1,225 21,357 2,690,458,500 59
28 May 2019 0 1,235 1,180 1,200 146,155 17,471,402,500 95
29 May 2019 0 1,255 1,135 1,140 59,716 7,310,969,500 210
31 May 2019 0 1,375 1,120 1,375 158,188 18,347,071,500 195
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

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
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