List Of Warrant Quotation (Reguler Market) Date: Tuesday, 21 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 25 23 23 -1 6,040,700 144,381,800 102 2,300.000 23 T/J 1,643,400 22 B 2,134,100 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 7 7 6 7 0 1,971,300 11,928,500 24 700.000 7 T/J 13,313,400 6 B 8,070,200 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 25 28 28 28 3 100 2,800 1 2,800.000 28 T/J 1,900 19 B 1,300 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 7 6 5 6 -1 290,100 1,580,200 14 600.000 6 T/J 327,100 5 B 871,900 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 0 150 B 50,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 3 4 3 3 0 3,610,000 10,956,500 56 300.000 4 J 66,420,600 3 T/B 9,013,400 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 9 11 7 8 -1 153,452,700 1,327,871,500 3,827 800.000 8 T/J 7,491,000 7 B 23,560,400 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 19 20 15 15 -4 2,130,600 35,139,500 154 1,500.000 17 J 75,200 15 T/B 52,100 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 26 28 16 25 -1 42,400 1,076,900 29 2,500.000 25 T/J 84,900 22 B 200 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 6 8 6 8 2 989,000 6,926,400 321 800.000 8 T/J 3,974,700 7 B 50,000 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 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 600 0 0 600 0 0 0 0 60,000.000 800 J 50,000 560 B 2,000 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 22 22 10 22 0 10,200 218,200 6 2,200.000 22 T/J 45,700 21 B 5,000 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 21 0 0 21 0 0 0 0 2,100.000 21 J 50,000 18 B 1,100 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 8 20 8 11 3 10,893,900 164,568,600 602 1,100.000 12 J 112,400 11 T/B 98,000 16 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 22 B 500 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 15 16 11 15 0 103,900 1,505,100 31 1,500.000 16 J 12,400 15 T/B 2,700 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 170 0 0 170 0 0 0 0 17,000.000 0 J 0 2 B 10,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 16 15 12 15 -1 15,500 186,900 7 1,500.000 15 T/J 74,700 10 B 18,200 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 8 9 7 7 -1 18,298,500 145,688,800 102 700.000 8 J 2,892,700 7 T/B 29,556,600 21 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 22 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 2 B 10,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 36 40 30 37 1 73,200 2,280,800 11 3,700.000 36 J 22,200 30 B 600 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 7 8 7 8 1 2,828,800 20,834,500 27 800.000 8 T/J 5,960,600 7 B 2,427,600 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 9 9 8 8 -1 5,967,000 50,565,900 56 800.000 9 J 200,100 8 T/B 3,173,100 26 FIRE-W Waran Seri I Alfa Energi Investama Tbk. 2020-06-10 -------2 129 0 0 129 0 0 0 0 12,900.000 0 J 0 1 B 1,499,900 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 15 17 14 15 0 42,000 631,400 12 1,500.000 16 J 23,500 14 B 3,100 28 FORZ-W Waran Seri I Forza Land Indonesia Tbk. 2020-05-04 -------1 15 20 20 20 5 100 2,000 1 2,000.000 0 J 0 20 T/B 2,900 29 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 38 39 36 38 0 2,200,600 81,723,500 158 3,800.000 38 T/J 504,100 37 B 115,500 30 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 9 10 8 8 -1 327,500 2,674,600 16 800.000 8 T/J 540,900 7 B 22,000 31 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 660 660 600 660 0 3,000 1,950,000 3 66,000.000 660 T/J 7,100 550 B 14,900 32 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 19,800 8 B 1,000 33 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 17 18 14 14 -3 348,000 5,750,600 36 1,400.000 16 J 60,000 14 T/B 59,100 34 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 3 4 3 4 1 64,200 242,700 4 400.000 4 T/J 3,378,000 3 B 2,034,000 35 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 40 41 29 35 -5 453,600 17,618,200 23 3,500.000 36 J 500 29 B 800 36 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 105 110 102 102 -3 86,800 9,177,500 11 10,200.000 105 J 47,700 102 T/B 6,800 37 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 45 35 31 35 -10 200 6,600 2 3,500.000 45 J 11,100 36 B 1,600 38 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 12 13 5 11 -1 79,700 1,005,500 18 1,100.000 12 J 7,500 11 T/B 40,700 39 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 104 115 95 114 10 98,400 9,956,000 43 11,400.000 114 T/J 10,000 100 B 3,200 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 33 100 50 50 17 7,100 663,500 19 5,000.000 90 J 100 60 B 6,600 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 260 260 260 260 0 100 26,000 1 26,000.000 250 J 5,000 220 B 10,000 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 13 16 12 15 2 700 9,100 4 1,500.000 15 T/J 113,900 10 B 50,000 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 7 5 6 0 191,800 1,128,000 42 600.000 6 T/J 424,600 5 B 902,700 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 56 53 41 41 -15 10,349,900 486,978,900 621 4,100.000 41 T/J 4,412,700 40 B 714,600 45 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 4 B 10,000 46 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 400 0 0 400 0 0 0 0 40,000.000 0 J 0 450 B 2,000 47 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 3 3 2 3 0 423,500 1,157,300 9 300.000 3 T/J 18,509,000 2 B 13,461,400 48 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 14 18 10 16 2 225,200 3,368,900 41 1,600.000 16 T/J 13,900 15 B 30,000 49 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 6 0 0 6 0 0 0 0 600.000 0 J 0 6 B 200 50 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 4 2 3 0 6,287,000 18,519,500 91 300.000 4 J 56,284,900 3 T/B 245,700 51 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 8 11 5 7 -1 3,269,400 21,911,700 211 700.000 8 J 179,500 7 T/B 30,000 52 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 5 6 4 4 -1 29,873,200 148,569,000 1,025 400.000 5 J 17,640,200 4 T/B 167,247,000 53 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 17 17 14 17 0 1,572,800 23,674,000 83 1,700.000 17 T/J 1,554,100 15 B 212,800 54 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 9 9 7 8 -1 9,768,500 77,837,600 203 800.000 9 J 8,216,300 8 T/B 3,565,700 55 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 6 8 5 6 0 380,149,500 2,490,079,700 4,056 600.000 7 J 22,253,300 6 T/B 4,245,000 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 700 0 0 700 0 0 0 0 70,000.000 0 J 0 200 B 10,000 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 320 0 0 320 0 0 0 0 32,000.000 318 J 1,500 222 B 300 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 17 19 18 19 2 201,500 3,628,300 10 1,900.000 17 J 120,600 14 B 42,100 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 72 72 72 72 0 100 7,200 1 7,200.000 70 J 500 33 B 21,900 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 43 0 0 43 0 0 0 0 4,300.000 43 J 44,900 18 B 3,800 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 8 8 7 8 0 3,934,800 27,684,000 37 800.000 8 T/J 2,200,200 7 B 3,436,800 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 18 19 12 17 -1 321,700 5,331,300 25 1,700.000 17 T/J 43,700 16 B 2,100 64 TRIS-W Waran Seri I Trisula International Tbk. 2022-12-05 -------2 26 0 0 26 0 0 0 0 2,600.000 26 J 200 5 B 100 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 16 17 15 16 0 108,700 1,631,200 10 1,600.000 17 J 119,800 15 B 2,200 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 7 7 5 6 -1 951,500 4,918,900 18 600.000 6 T/J 326,300 5 B 3,477,200 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 8 8 7 7 -1 19,000 151,900 6 700.000 8 J 140,800 7 T/B 4,900 Total 658,078,000 5,373,727,500 12,210 239,969,200 280,699,600 Jakarta, 21 April 2020 Trading Division