List Of Warrant Quotation (Reguler Market) Date: Friday, 03 April 2020 No Code Name Last Trading Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol Date 1 APOL-W2 Waran Seri II Arpeni Pratama Ocean Line Tbk. 2021-03-26 -------1 29 0 0 29 0 0 0 0 2,900.000 0 J 0 0 B 0 2 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. 2023-02-16 -------2 17 18 14 16 -1 6,550,700 101,914,300 158 1,600.000 17 J 2,235,200 16 T/B 737,900 3 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 6 7 6 7 1 5,750,600 36,236,700 46 700.000 7 T/J 4,319,600 6 B 15,854,800 4 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 14 37 36 36 22 800 28,900 3 3,600.000 36 T/J 41,100 30 B 400 5 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 8 6 7 1 70,900 496,400 41 700.000 8 J 599,100 7 T/B 42,200 6 BACA-W2 Waran Seri III Bank Capital Indonesia Tbk. 2022-12-01 -------2 100 0 0 100 0 0 0 0 10,000.000 0 J 0 0 B 0 7 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 4 4 3 4 0 7,593,000 28,716,800 45 400.000 4 T/J 43,752,300 3 B 52,281,500 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 18 23 18 22 4 2,161,200 44,551,400 169 2,200.000 23 J 16,100 22 T/B 108,900 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 35 45 33 43 8 4,142,900 168,019,800 465 4,300.000 44 J 91,000 43 T/B 1,113,900 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 8 8 0 10,200 81,600 3 800.000 8 T/J 3,962,400 7 B 1,155,000 11 BIPP-W2 Waran Seri IV Bhuwanatala Indah Permai Tbk. 2020-07-08 -------2 1 0 0 1 0 0 0 0 100.000 0 J 0 0 B 0 12 BKSL-W Waran Seri I Sentul City Tbk. 2020-04-06 -------1 2 0 0 2 0 0 0 0 200.000 0 J 0 0 B 0 13 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 700 945 800 945 245 15,300 13,185,000 13 94,500.000 945 T/J 4,500 610 B 2,100 14 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 27 20 20 20 -7 1,500 30,000 2 2,000.000 20 T/J 8,900 15 B 5,000 15 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 15 22 18 22 7 30,700 583,500 7 2,200.000 20 J 200 17 B 5,000 16 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 10 11 10 10 0 37,700 377,200 75 1,000.000 11 J 879,200 10 T/B 23,900 17 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 -------2 135 0 0 135 0 0 0 0 106.299 0 J 0 9 B 100 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 18 26 20 21 3 500 10,700 3 2,100.000 20 J 33,900 17 B 21,700 19 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 252 260 260 260 8 300 78,000 1 26,000.000 0 J 0 10 B 100,000 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 10 13 11 11 1 37,400 447,700 12 1,100.000 13 J 155,000 10 B 35,400 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 8 9 7 9 1 12,551,100 100,844,200 255 900.000 9 T/J 33,381,800 8 B 3,456,100 22 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 -------2 11 0 0 11 0 0 0 0 1,100.000 0 J 0 12 B 50,000 23 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 2021-04-26 -------2 50 0 0 50 0 0 0 0 5,000.000 0 J 0 50 B 11,000 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 47 43 42 43 -4 17,500 750,000 6 4,300.000 43 T/J 3,700 36 B 2,500 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 8 8 7 7 -1 1,215,700 9,437,500 30 700.000 8 J 2,548,000 7 T/B 2,407,700 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 9 10 8 9 0 10,589,600 95,744,700 117 900.000 10 J 1,253,100 9 T/B 1,648,600 27 FIRE-W Waran Seri I Alfa Energi Investama Tbk. 2020-06-10 -------2 990 0 0 990 0 0 0 0 99,000.000 0 J 0 1 B 1,249,900 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 16 17 13 17 1 95,200 1,288,200 11 1,700.000 17 T/J 151,900 14 B 10,000 29 FORZ-W Waran Seri I Forza Land Indonesia Tbk. 2020-05-04 -------1 610 0 0 610 0 0 0 0 61,000.000 0 J 0 0 B 0 30 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 26 37 27 34 8 50,932,500 1,678,596,400 1,429 3,400.000 35 J 741,100 34 T/B 183,200 31 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 10 9 8 8 -2 124,700 1,017,600 4 800.000 10 J 111,600 8 T/B 180,000 32 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 590 560 555 560 -30 41,700 23,351,500 6 56,000.000 590 J 1,300 560 T/B 3,400 33 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 11 12 10 12 1 31,200 340,200 5 1,200.000 11 J 3,100 10 B 23,700 34 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 15 17 14 16 1 176,900 2,712,100 30 1,600.000 17 J 21,100 16 T/B 45,800 35 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 118,700 369,600 8 400.000 4 T/J 6,199,300 3 B 1,157,600 36 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 3 0 0 3 0 0 0 0 300.000 180 J 5,800 15 B 15,000 37 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 101 106 99 103 2 1,089,400 112,340,000 77 10,300.000 103 T/J 24,900 100 B 191,800 38 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 39 39 21 21 -18 27,200 681,300 20 2,100.000 35 J 1,200 25 B 11,300 39 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 13 17 12 14 1 1,553,900 22,828,000 64 1,400.000 14 T/J 117,900 13 B 145,500 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 145 150 150 150 5 1,300 195,000 2 15,000.000 149 J 4,700 26 B 500 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 274 274 274 274 0 100 27,400 1 27,400.000 274 T/J 52,400 230 B 52,200 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 16 16 16 16 0 5,100 81,600 5 1,600.000 17 J 20,300 14 B 100 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 5 6 5 6 1 288,600 1,653,400 25 600.000 6 T/J 2,875,300 5 B 2,649,200 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 47 75 51 61 14 66,565,600 4,141,620,300 3,095 6,100.000 62 J 1,039,600 61 T/B 34,600 45 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 2 2 1 1 -1 154,565,500 171,416,800 561 100.000 1 T/J 15,090,300 0 B 0 46 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 -------2 700 202 202 202 -498 300 60,600 1 20,200.000 0 J 0 202 T/B 100 47 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 360 0 0 360 0 0 0 0 36,000.000 0 J 0 420 B 5,000 48 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 3 3 2 3 0 6,169,200 12,492,600 39 300.000 3 T/J 16,195,500 2 B 8,441,400 49 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 29 31 31 31 2 15,100 468,100 6 3,100.000 43 J 10,500 31 T/B 9,900 50 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 5 0 0 5 0 0 0 0 500.000 0 J 0 6 B 100,000 51 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 4 4 3 4 0 13,622,900 41,114,100 103 400.000 4 T/J 75,646,000 3 B 14,802,800 52 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 14 16 16 16 2 1,000 16,000 1 1,600.000 16 T/J 30,000 14 B 20,400 53 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 4 6 3 5 1 149,816,800 673,379,800 765 500.000 5 T/J 11,413,800 4 B 52,332,900 54 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 15 25 15 18 3 34,600,300 623,163,000 650 1,800.000 18 T/J 1,189,000 17 B 145,800 55 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 6 12 6 11 5 220,021,100 2,185,572,800 2,162 1,100.000 11 T/J 28,664,200 10 B 4,088,700 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 156 0 0 156 0 0 0 0 15,600.000 0 J 0 180 B 20,000 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 165 180 180 180 15 100 18,000 1 18,000.000 374 J 300 183 B 21,100 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 17 17 15 17 0 35,200 547,200 7 1,700.000 17 T/J 54,600 16 B 20,000 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 69 37 35 37 -32 400 14,600 2 3,700.000 60 J 20,200 37 T/B 56,800 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 41 45 27 45 4 10,600 337,000 9 4,500.000 38 J 4,800 27 B 2,300 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 9 9 7 8 -1 4,136,500 30,874,400 140 800.000 8 T/J 174,400 7 B 3,047,800 62 TRAM-W Waran Seri II Trada Alam Minera Tbk. 2020-12-16 -------1 11 0 0 11 0 0 0 0 1,100.000 0 J 0 0 B 0 63 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 -------2 11 12 11 11 0 441,800 5,219,200 46 1,100.000 12 J 272,100 11 T/B 64,700 64 TRIS-W Waran Seri I Trisula International Tbk. 2022-12-05 -------2 26 0 0 26 0 0 0 0 2,600.000 0 J 0 1 B 12,900,000 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 15 15 14 15 0 122,800 1,819,200 12 1,500.000 16 J 205,300 14 B 237,100 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 3 6 3 5 2 9,164,700 40,230,400 738 500.000 5 T/J 228,700 4 B 1,054,800 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 8 12 7 10 2 941,400 9,687,600 70 1,000.000 11 J 434,900 10 T/B 3,700 Total 765,495,400 10,385,068,400 11,546 254,291,200 182,392,800 Jakarta, 03 April 2020 Trading Division