Price History - JSKY

Kembali ke Company
Ticker: JSKY
Company: PT Sky Energy Indonesia Tbk.
Date Open High Low Close Volume Value
03-Oct-2022 52.00 52.00 52.00 52.00 0 0
30-Sep-2022 52.00 52.00 52.00 52.00 0 0
29-Sep-2022 52.00 52.00 52.00 52.00 0 0
28-Sep-2022 52.00 52.00 52.00 52.00 0 0
27-Sep-2022 52.00 52.00 52.00 52.00 0 0
26-Sep-2022 52.00 52.00 52.00 52.00 0 0
23-Sep-2022 52.00 52.00 52.00 52.00 0 0
22-Sep-2022 52.00 52.00 52.00 52.00 0 0
21-Sep-2022 52.00 52.00 52.00 52.00 0 0
20-Sep-2022 52.00 52.00 52.00 52.00 0 0
19-Sep-2022 52.00 52.00 52.00 52.00 0 0
16-Sep-2022 52.00 52.00 52.00 52.00 0 0
15-Sep-2022 52.00 52.00 52.00 52.00 0 0
14-Sep-2022 52.00 52.00 52.00 52.00 0 0
13-Sep-2022 52.00 52.00 52.00 52.00 0 0
12-Sep-2022 52.00 52.00 52.00 52.00 0 0
09-Sep-2022 52.00 52.00 52.00 52.00 0 0
08-Sep-2022 52.00 52.00 52.00 52.00 0 0
07-Sep-2022 52.00 52.00 52.00 52.00 0 0
06-Sep-2022 52.00 52.00 52.00 52.00 0 0
05-Sep-2022 52.00 52.00 52.00 52.00 0 0
02-Sep-2022 52.00 52.00 52.00 52.00 0 0
01-Sep-2022 52.00 52.00 52.00 52.00 0 0
31-Aug-2022 52.00 52.00 52.00 52.00 0 0
30-Aug-2022 52.00 52.00 52.00 52.00 0 0
29-Aug-2022 52.00 52.00 52.00 52.00 0 0
26-Aug-2022 52.00 52.00 52.00 52.00 0 0
25-Aug-2022 52.00 52.00 52.00 52.00 0 0
24-Aug-2022 52.00 52.00 52.00 52.00 0 0
23-Aug-2022 52.00 52.00 52.00 52.00 0 0
22-Aug-2022 52.00 52.00 52.00 52.00 0 0
19-Aug-2022 52.00 52.00 52.00 52.00 0 0
18-Aug-2022 52.00 52.00 52.00 52.00 0 0
16-Aug-2022 52.00 52.00 52.00 52.00 0 0
15-Aug-2022 52.00 52.00 52.00 52.00 0 0
12-Aug-2022 52.00 52.00 52.00 52.00 0 0
11-Aug-2022 52.00 52.00 52.00 52.00 0 0
10-Aug-2022 52.00 52.00 52.00 52.00 0 0
09-Aug-2022 52.00 52.00 52.00 52.00 0 0
08-Aug-2022 52.00 52.00 52.00 52.00 0 0
05-Aug-2022 52.00 52.00 52.00 52.00 0 0
04-Aug-2022 52.00 52.00 52.00 52.00 0 0
03-Aug-2022 52.00 52.00 52.00 52.00 0 0
02-Aug-2022 52.00 52.00 52.00 52.00 0 0
01-Aug-2022 52.00 52.00 52.00 52.00 0 0
29-Jul-2022 54.00 54.00 52.00 52.00 4,362,600 0
28-Jul-2022 53.00 54.00 52.00 54.00 3,496,600 0
27-Jul-2022 56.00 56.00 52.00 53.00 9,578,200 0
26-Jul-2022 51.00 55.00 50.00 55.00 25,434,900 0
25-Jul-2022 51.00 52.00 50.00 50.00 4,190,900 0
22-Jul-2022 50.00 51.00 50.00 51.00 7,544,200 0
21-Jul-2022 50.00 50.00 50.00 50.00 645,700 0
20-Jul-2022 51.00 51.00 50.00 50.00 2,533,400 0
19-Jul-2022 50.00 51.00 50.00 50.00 1,005,800 0
18-Jul-2022 50.00 51.00 50.00 50.00 11,372,000 0
15-Jul-2022 51.00 53.00 50.00 50.00 51,614,600 0
14-Jul-2022 56.00 56.00 53.00 53.00 14,742,500 0
13-Jul-2022 58.00 59.00 56.00 56.00 6,024,900 0
12-Jul-2022 58.00 59.00 58.00 58.00 2,154,300 0
11-Jul-2022 58.00 59.00 57.00 58.00 3,770,200 0
08-Jul-2022 59.00 60.00 56.00 58.00 6,355,600 0
07-Jul-2022 60.00 62.00 58.00 59.00 2,402,400 0
06-Jul-2022 60.00 62.00 58.00 58.00 10,978,600 0
05-Jul-2022 61.00 61.00 58.00 59.00 8,153,600 0
04-Jul-2022 62.00 69.00 58.00 60.00 65,627,300 0
01-Jul-2022 63.00 65.00 62.00 62.00 4,113,700 0
30-Jun-2022 65.00 65.00 62.00 63.00 5,449,300 0
29-Jun-2022 66.00 69.00 63.00 64.00 17,188,900 0
28-Jun-2022 62.00 72.00 61.00 66.00 64,378,400 0
27-Jun-2022 63.00 63.00 62.00 62.00 2,268,800 0
24-Jun-2022 63.00 63.00 62.00 62.00 2,194,700 0
23-Jun-2022 63.00 63.00 62.00 63.00 3,079,300 0
22-Jun-2022 63.00 64.00 62.00 63.00 4,188,200 0
21-Jun-2022 64.00 64.00 61.00 62.00 6,520,400 0
20-Jun-2022 65.00 65.00 62.00 64.00 7,269,400 0
17-Jun-2022 68.00 68.00 64.00 65.00 4,548,100 0
16-Jun-2022 67.00 69.00 66.00 67.00 12,577,800 0
15-Jun-2022 65.00 67.00 64.00 67.00 5,235,100 0
14-Jun-2022 64.00 72.00 64.00 65.00 8,517,000 0
13-Jun-2022 71.00 72.00 66.00 66.00 20,744,800 0
10-Jun-2022 64.00 74.00 64.00 70.00 107,631,000 0
09-Jun-2022 64.00 64.00 63.00 64.00 4,328,400 0
08-Jun-2022 64.00 65.00 63.00 64.00 3,366,700 0
07-Jun-2022 64.00 65.00 63.00 64.00 3,645,500 0
06-Jun-2022 64.00 65.00 62.00 64.00 7,020,500 0
03-Jun-2022 65.00 66.00 64.00 64.00 10,502,800 0
02-Jun-2022 65.00 65.00 63.00 64.00 4,336,600 0
31-May-2022 64.00 65.00 64.00 65.00 2,374,700 0
30-May-2022 65.00 68.00 64.00 64.00 11,816,900 0
27-May-2022 64.00 68.00 63.00 65.00 14,513,400 0
25-May-2022 66.00 66.00 63.00 64.00 4,937,500 0
24-May-2022 63.00 67.00 63.00 64.00 10,442,000 0
23-May-2022 59.00 65.00 59.00 63.00 3,757,200 0
20-May-2022 64.00 65.00 61.00 62.00 4,856,700 0
19-May-2022 63.00 66.00 62.00 64.00 7,416,900 0
18-May-2022 65.00 66.00 62.00 62.00 11,105,400 0
17-May-2022 66.00 68.00 64.00 65.00 4,917,900 0
13-May-2022 67.00 68.00 65.00 66.00 5,332,100 0
12-May-2022 70.00 70.00 67.00 67.00 7,246,900 0
11-May-2022 70.00 72.00 69.00 70.00 5,373,000 0