Efek Terdaftar

NORTHCLIFF CITRANUSA INDONESIA Tbk, PT (d/h SKYBEE Tbk, PT)

Security name
NORTHCLIFF CITRANUSA INDONESIA Tbk
Issuer
NORTHCLIFF CITRANUSA INDONESIA Tbk, PT (d/h SKYBEE Tbk, PT)
ISIN Code
ID1000115801
Short Code
SKYB
Type
Saham Biasa
Listing Date
July 07, 2010
Stock Exchange
IDX
Status
Active
Nominal
100.00
Current Amount
585,000,000.00
Currency
IDR
Form
Electronic
Effective Date ISIN
-
Activity Sector
RETAIL TRADE
Number of Securities
585,000,000 (Total)
As of 19 Feb 2020
100.00% Scripless = 585,000,000.000
Local Percentage
55.67%
Foreign Percentage
44.33%

Graph

Price History

Date Open High Low Close Volume Value Freq
28 Feb 2019 0 236 222 236 1,967 44,950,800 78
01 Mar 2019 0 260 222 260 5,147 125,722,000 195
04 Mar 2019 0 264 256 256 3,430 89,645,400 111
08 Mar 2019 0 272 264 272 276 7,363,400 21
15 Mar 2019 0 278 264 278 553 15,151,600 46
22 Mar 2019 0 282 272 282 2,494 69,823,000 40
25 Mar 2019 0 282 280 282 1,423 40,125,800 60
26 Mar 2019 0 284 280 284 5,540 156,654,000 165
27 Mar 2019 0 284 282 282 11,315 320,111,000 102
29 Mar 2019 0 284 272 282 32,601 918,152,400 331
17 Jun 2019 0 270 268 268 480 12,924,000 17
24 Jul 2019 0 244 220 220 564 12,783,000 78
31 Jul 2019 0 188 150 150 373 6,010,500 18
02 Aug 2019 0 141 101 121 4,957 66,766,600 30
12 Aug 2019 0 190 118 133 642 9,752,300 32
14 Aug 2019 0 135 100 111 414 4,616,000 29
19 Aug 2019 0 135 91 110 355 3,891,100 33
20 Aug 2019 0 106 88 106 24 251,900 7
22 Aug 2019 0 115 95 100 4,247 42,602,200 75
23 Aug 2019 0 106 98 105 1,899 19,574,600 37
28 Aug 2019 0 91 74 90 75 671,500 13
29 Aug 2019 0 101 61 62 40,889 269,094,300 431
30 Aug 2019 0 65 55 55 8,538 50,528,700 184
02 Sep 2019 0 70 55 61 23,068 147,448,400 421
03 Sep 2019 0 62 50 50 200,084 1,023,448,900 971
04 Sep 2019 0 50 50 50 14,106 70,530,000 99
05 Sep 2019 0 50 50 50 1,388 6,940,000 25
06 Sep 2019 0 50 50 50 241 1,205,000 17
12 Sep 2019 0 50 50 50 3,022 15,110,000 48
13 Sep 2019 0 67 50 67 268,973 1,668,056,200 2,187
16 Sep 2019 0 90 72 90 196,656 1,677,100,000 1,274
17 Sep 2019 0 120 72 86 644,226 6,184,222,300 6,733
18 Sep 2019 0 97 76 88 128,585 1,169,805,900 1,945
19 Sep 2019 0 90 83 83 19,286 168,586,800 365
20 Sep 2019 0 92 76 82 90,218 765,283,500 1,103
23 Sep 2019 0 87 80 81 89,068 744,061,400 923
24 Sep 2019 0 84 76 77 20,927 166,625,000 344
25 Sep 2019 0 81 70 75 27,916 209,834,100 402
26 Sep 2019 0 78 70 73 14,413 105,376,300 295
27 Sep 2019 0 75 66 68 10,548 72,994,700 247
30 Sep 2019 0 69 63 63 6,614 42,738,300 232
01 Oct 2019 0 85 60 85 293,574 2,420,275,800 2,107
02 Oct 2019 0 106 79 79 374,569 3,644,022,600 4,061
03 Oct 2019 0 98 69 82 194,051 1,697,687,500 2,562
04 Oct 2019 0 98 82 85 143,257 1,303,421,500 1,893
07 Oct 2019 0 88 75 80 28,730 239,432,700 442
08 Oct 2019 0 84 75 80 20,194 163,696,700 283
09 Oct 2019 0 82 76 77 13,605 106,492,400 265
10 Oct 2019 0 80 67 75 10,550 79,993,900 235
11 Oct 2019 0 85 72 81 59,465 469,887,600 1,794
14 Oct 2019 0 83 77 79 11,660 93,239,400 174
15 Oct 2019 0 80 74 77 6,759 51,304,700 163
16 Oct 2019 0 78 74 74 7,818 58,985,300 151
17 Oct 2019 0 82 74 76 25,539 196,194,800 507
18 Oct 2019 0 76 66 73 12,536 91,188,600 187
21 Oct 2019 0 75 71 72 3,910 28,477,400 198
22 Oct 2019 0 75 71 72 8,020 58,095,400 181
23 Oct 2019 0 74 70 71 9,477 68,029,700 189
24 Oct 2019 0 73 68 70 24,157 167,798,100 201
25 Oct 2019 0 73 69 70 10,994 78,178,700 327
28 Oct 2019 0 78 70 73 62,966 464,945,200 1,224
29 Oct 2019 0 74 70 72 10,114 72,260,700 157
01 Nov 2019 0 71 67 67 6,034 40,782,300 68
04 Nov 2019 0 70 57 64 8,294 54,166,700 160
05 Nov 2019 0 70 64 64 15,690 104,803,100 273
06 Nov 2019 0 75 62 65 9,747 64,330,600 161
07 Nov 2019 0 70 55 55 8,274 51,091,500 166
08 Nov 2019 0 59 50 59 25,520 133,244,300 204
11 Nov 2019 0 79 56 79 165,230 1,198,894,300 1,521
12 Nov 2019 0 106 83 106 542,149 5,307,072,200 5,057
13 Nov 2019 0 116 83 83 338,842 3,432,032,400 3,166
14 Nov 2019 0 105 79 89 283,187 2,657,084,500 2,833
15 Nov 2019 0 95 79 79 136,154 1,166,177,400 5,672
18 Nov 2019 0 89 73 74 55,436 438,913,500 2,378
19 Nov 2019 0 83 70 71 39,404 293,398,400 7,095
20 Nov 2019 0 74 60 63 43,595 280,253,100 1,385
21 Nov 2019 0 85 63 85 466,377 3,695,858,800 3,979
22 Nov 2019 0 92 70 72 179,014 1,379,098,400 1,829
25 Nov 2019 0 78 65 71 60,791 442,060,300 907
26 Nov 2019 0 72 67 70 28,180 195,102,300 380
27 Nov 2019 0 70 63 66 23,759 157,526,500 400
28 Nov 2019 0 78 56 65 110,596 790,970,000 1,493
29 Nov 2019 0 72 63 63 37,070 244,892,500 562
02 Dec 2019 0 66 62 65 13,242 84,152,000 335
03 Dec 2019 0 66 61 61 15,997 100,608,200 247
04 Dec 2019 0 67 51 64 29,409 185,606,900 400
06 Dec 2019 0 68 60 65 54,206 345,842,700 507
09 Dec 2019 0 66 60 63 17,857 110,547,700 182
10 Dec 2019 0 62 53 58 34,791 201,328,400 257
11 Dec 2019 0 64 50 60 17,633 106,536,000 374
12 Dec 2019 0 62 58 59 5,325 31,569,700 86
13 Dec 2019 0 60 57 57 6,261 36,537,400 79
16 Dec 2019 0 60 57 57 4,105 24,056,600 69
17 Dec 2019 0 57 51 55 12,286 67,230,600 113
18 Dec 2019 0 66 54 59 42,137 253,427,500 1,463
19 Dec 2019 0 62 59 59 24,185 145,425,700 377
20 Dec 2019 0 69 58 58 2,767 16,370,000 65
23 Dec 2019 0 66 58 59 12,451 74,979,700 590
26 Dec 2019 0 69 59 62 87,112 546,063,700 4,674
27 Dec 2019 0 64 58 59 18,093 107,556,200 240
30 Dec 2019 0 63 59 59 33,048 200,795,500 5,314
02 Jan 2020 0 61 58 58 9,512 55,864,800 277
03 Jan 2020 0 60 56 57 6,526 37,342,800 101
06 Jan 2020 0 59 56 57 2,155 12,375,400 305
08 Jan 2020 0 60 56 58 4,376 25,144,600 59
09 Jan 2020 0 59 57 57 1,484 8,552,400 38
10 Jan 2020 0 58 56 56 5,373 30,464,600 82
13 Jan 2020 0 66 56 59 37,003 225,059,600 434
14 Jan 2020 0 62 56 60 14,006 81,915,900 391
15 Jan 2020 0 81 57 81 361,096 2,732,868,800 2,791
16 Jan 2020 0 89 62 63 235,781 1,678,243,500 2,461
17 Jan 2020 0 71 59 61 128,264 846,545,600 1,358
20 Jan 2020 0 65 57 60 25,101 152,844,900 289
21 Jan 2020 0 69 57 60 125,201 805,229,900 1,169
22 Jan 2020 0 65 59 59 18,286 110,804,300 241
23 Jan 2020 0 63 57 60 23,564 141,323,600 283
24 Jan 2020 0 72 58 66 189,087 1,252,818,100 1,220
27 Jan 2020 0 72 60 62 158,316 1,047,028,800 1,691
28 Jan 2020 0 64 59 59 38,972 237,777,200 376
29 Jan 2020 0 62 50 60 36,704 219,783,400 352
30 Jan 2020 0 67 60 61 89,049 561,310,700 882
31 Jan 2020 0 62 51 59 24,281 142,113,900 266
04 Feb 2020 0 61 58 59 7,729 45,348,400 190
05 Feb 2020 0 60 50 58 11,275 65,483,800 158
06 Feb 2020 0 59 55 57 3,304 18,864,200 58
07 Feb 2020 0 59 50 57 7,569 43,414,400 282
10 Feb 2020 0 59 56 57 4,856 27,673,700 104
11 Feb 2020 0 57 55 56 7,252 40,236,900 134
12 Feb 2020 0 56 51 55 12,762 67,371,000 158
13 Feb 2020 0 55 50 50 28,687 146,462,000 215
14 Feb 2020 0 52 50 51 13,990 70,387,000 97

Corporate Action

Type of CA Ratio Cum Date Record Date Distribution Date Status
Proxy Voting   - 29 Apr 2019 23 May 2019 Active
Proxy Voting   - 04 Feb 2019 28 Feb 2019 Active
Proxy Voting   - 12 Dec 2018 16 Jan 2019 Active
Proxy Voting   - 13 Sep 2018 08 Oct 2018 Active
Proxy Voting   - 11 May 2018 06 Jun 2018 Active
Proxy Voting   - 08 Mar 2018 04 Apr 2018 Cancelled
Proxy Voting   - 04 Dec 2017 05 Jan 2018 Cancelled
Proxy Voting   - 17 May 2017 09 Jun 2017 Active
Proxy Voting   - 28 Jun 2016 21 Jul 2016 Cancelled
Proxy Voting   - 25 May 2015 18 Jun 2015 Active
Proxy Voting   - 04 Jun 2014 20 Jun 2014 Active
Proxy Voting   - 11 Jun 2013 27 Jun 2013 Active
Proxy Voting   - 07 Jun 2012 25 Jun 2012 Active
Proxy Voting   - 08 Jun 2011 24 Jun 2011 Active