List Of Warrant Quotation (Reguler Market) Date: Tuesday, 14 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 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. 2023-02-16 -------2 24 26 23 23 -1 14,919,900 355,304,600 252 2,300.000 24 J 60,300 23 T/B 1,129,000 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 7 8 6 7 0 1,140,200 7,937,500 48 700.000 7 T/J 2,049,500 6 B 19,427,200 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 23 0 0 23 0 0 0 0 2,300.000 29 J 300 21 B 200 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 7 6 6 0 117,800 706,900 9 600.000 6 T/J 406,300 5 B 334,700 5 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 0 110 B 10,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 3 4 3 4 1 11,471,000 34,804,600 72 400.000 4 T/J 60,531,800 3 B 24,517,400 7 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 22 23 19 22 0 363,900 7,438,100 39 2,200.000 22 T/J 64,300 20 B 105,300 8 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 36 35 33 34 -2 37,900 1,259,800 15 3,400.000 34 T/J 4,700 32 B 200 9 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 6 7 -1 1,537,500 10,762,800 15 700.000 8 J 783,400 7 T/B 103,900 10 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 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 740 600 500 600 -140 16,200 8,909,000 23 60,000.000 850 J 1,300 600 T/B 22,700 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 15 28 16 23 8 32,400 695,900 11 2,300.000 24 J 5,000 23 T/B 2,800 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 20 21 21 21 1 200,000 4,200,000 8 2,100.000 21 T/J 1,100 20 B 5,000 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 9 9 8 9 0 112,500 953,500 8 900.000 9 T/J 296,400 8 B 298,700 15 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 11 B 50,000 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 21 20 20 20 -1 100 2,000 1 2,000.000 20 T/J 19,900 19 B 26,500 17 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 167 0 0 167 0 0 0 0 16,700.000 740 J 200 170 B 5,500 18 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 18 14 13 14 -4 144,800 1,977,100 21 1,400.000 14 T/J 105,300 13 B 10,000 19 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 9 9 8 9 0 6,584,500 55,956,800 92 900.000 9 T/J 22,713,600 8 B 39,906,500 20 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 21 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 10,000 22 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 30 40 29 30 0 78,000 2,474,800 25 3,000.000 35 J 5,000 34 B 100 23 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 8 8 7 8 0 2,288,200 16,032,800 31 800.000 8 T/J 5,105,800 7 B 2,640,700 24 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 9 10 8 9 0 4,628,700 41,736,700 72 900.000 10 J 828,500 9 T/B 3,415,600 25 FIRE-W Waran Seri I Alfa Energi Investama Tbk. 2020-06-10 -------2 1 129 129 129 128 100 12,900 1 12,900.000 0 J 0 129 T/B 1,300 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 15 20 15 18 3 69,100 1,089,700 13 1,800.000 18 T/J 54,900 16 B 48,600 27 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 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 40 42 37 39 -1 5,837,100 230,583,500 330 3,900.000 40 J 1,671,800 39 T/B 299,500 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 9 12 10 11 2 261,200 2,872,300 17 1,100.000 11 T/J 2,124,300 10 B 219,000 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 660 660 550 660 0 5,100 3,355,000 3 66,000.000 660 T/J 6,500 550 B 14,900 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 12 0 0 12 0 0 0 0 1,200.000 12 J 18,800 11 B 500 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 18 18 15 18 0 41,500 659,600 11 1,800.000 18 T/J 184,800 17 B 13,000 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 3 4 3 4 1 80,200 320,700 12 400.000 4 T/J 8,477,500 3 B 351,200 34 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 3 0 0 3 0 0 0 0 300.000 100 J 1,434,600 5 B 10,000 35 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 102 111 105 109 7 1,956,100 213,626,000 44 10,900.000 109 T/J 24,600 106 B 500 36 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 31 60 29 41 10 526,500 23,567,600 124 4,100.000 47 J 1,300 41 T/B 10,000 37 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 12 13 12 13 1 115,600 1,417,000 15 1,300.000 13 T/J 85,800 12 B 993,300 38 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 115 120 92 109 -6 12,360,600 1,417,920,900 1,776 10,900.000 109 T/J 73,300 97 B 36,900 39 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 66 139 30 139 73 1,100 43,900 3 13,900.000 66 J 2,900 33 B 300 40 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 350 300 220 240 -110 16,600 3,687,200 13 24,000.000 296 J 100 220 B 300 41 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 15 15 12 12 -3 10,600 158,700 3 1,200.000 15 J 74,100 12 T/B 1,600 42 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 7 6 7 1 740,600 4,761,000 27 700.000 7 T/J 2,179,100 6 B 967,200 43 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 62 66 58 64 2 9,249,800 579,107,200 627 6,400.000 65 J 74,100 64 T/B 3,300 44 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 -------2 202 0 0 202 0 0 0 0 20,200.000 0 J 0 3 B 200,000 45 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 380 0 0 380 0 0 0 0 38,000.000 0 J 0 440 B 2,000 46 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 3 3 2 3 0 110,400 265,200 16 300.000 3 T/J 13,646,100 2 B 14,488,800 47 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 37 36 29 36 -1 18,800 628,200 11 3,600.000 37 J 1,900 31 B 1,000 48 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 4 B 5,000 49 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 4 3 4 1 3,672,300 11,144,400 73 400.000 4 T/J 50,742,400 3 B 7,062,800 50 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 16 16 13 15 -1 99,000 1,369,600 32 1,500.000 15 T/J 2,100 14 B 10,400 51 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 5 6 5 6 1 21,890,800 111,034,000 211 600.000 6 T/J 109,897,000 5 B 8,904,800 52 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 18 19 17 18 0 2,551,700 45,959,400 94 1,800.000 19 J 4,080,700 18 T/B 905,300 53 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 10 11 9 10 0 9,515,900 94,204,900 235 1,000.000 10 T/J 2,114,500 9 B 13,468,200 54 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 15 15 9 10 -5 211,044,900 2,315,559,600 7,141 1,000.000 11 J 5,987,000 10 T/B 1,656,700 55 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 310 0 0 310 0 0 0 0 31,000.000 0 J 0 170 B 20,000 56 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 320 310 310 310 -10 1,900 589,000 1 31,000.000 310 T/J 2,200 250 B 10,000 57 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 18 18 16 18 0 50,800 833,400 7 1,800.000 18 T/J 259,200 16 B 5,800 58 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 60 60 60 60 0 87,100 5,226,000 6 6,000.000 60 T/J 26,000 51 B 2,200 59 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 40 44 40 44 4 10,000 414,800 5 4,400.000 39 J 9,800 22 B 3,300 60 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 8 9 8 9 1 565,000 4,535,600 26 900.000 9 T/J 2,024,100 8 B 180,300 61 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 62 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 -------2 22 23 19 21 -1 2,022,600 42,122,100 80 2,100.000 22 J 468,100 21 T/B 133,000 63 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 2 B 300,000 64 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 19 19 17 18 -1 862,500 15,445,900 35 1,800.000 19 J 244,600 18 T/B 10,800 65 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 5 6 5 5 0 1,591,900 8,418,400 44 500.000 6 J 164,000 5 T/B 35,900 66 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 8 0 0 8 0 0 0 0 800.000 9 J 900 8 B 122,900 Total 329,041,000 5,692,086,600 11,778 299,141,800 142,572,600 Jakarta, 14 April 2020 Trading Division