List Of Warrant Quotation (Reguler Market) Date: Thursday, 23 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 21 22 19 21 0 8,967,300 180,302,000 158 2,100.000 21 T/J 2,769,000 20 B 73,000 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 6 6 5 6 0 454,300 2,631,000 192 600.000 6 T/J 3,386,800 5 B 15,065,200 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 49 0 0 49 0 0 0 0 4,900.000 40 J 700 21 B 1,300 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 5 6 5 6 1 470,300 2,372,000 13 600.000 6 T/J 226,600 5 B 379,100 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 2 B 10,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 3 4 2 3 0 20,317,700 61,012,900 121 300.000 4 J 41,639,400 3 T/B 1,995,300 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 6 6 5 6 0 16,807,500 94,257,000 253 600.000 6 T/J 14,280,200 5 B 71,951,800 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 16 19 16 19 3 630,200 11,222,900 41 1,900.000 19 T/J 141,800 17 B 34,300 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 20 32 17 31 11 153,700 4,411,500 71 3,100.000 31 T/J 16,800 28 B 107,500 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 6 8 0 151,400 1,060,000 202 800.000 8 T/J 5,418,700 7 B 32,000 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 -------1 930 930 915 930 0 4,600 4,271,000 6 93,000.000 940 J 100 930 T/B 1,500 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 22 21 21 21 -1 3,200 67,200 3 2,100.000 25 J 100,800 21 T/B 1,800 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 21 19 19 19 -2 800 15,200 2 1,900.000 22 J 4,600 19 T/B 11,000 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 11 12 10 11 0 965,900 10,605,500 42 1,100.000 12 J 346,000 11 T/B 341,500 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 30 B 1,000 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 13 16 13 16 3 6,200 86,000 7 1,600.000 16 T/J 1,900 14 B 59,000 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 170 0 0 170 0 0 0 0 17,000.000 410 J 100 177 B 3,500 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 14 15 12 15 1 23,400 281,100 4 1,500.000 15 T/J 30,000 12 B 2,800 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 8 8 7 8 0 1,216,300 9,192,200 25 800.000 8 T/J 3,332,500 7 B 23,450,900 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 0 B 0 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 30 34 24 26 -4 250,100 6,502,400 24 2,600.000 32 J 34,000 26 T/B 215,100 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 8 8 7 8 0 200,500 1,404,400 20 800.000 8 T/J 7,460,900 7 B 1,954,200 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 9 9 8 9 0 1,019,900 8,661,200 20 900.000 9 T/J 983,900 8 B 813,100 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 1,506,700 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 16 16 14 16 0 12,400 186,100 11 1,600.000 16 T/J 55,300 15 B 13,900 28 FORZ-W Waran Seri I Forza Land Indonesia Tbk. 2020-05-04 -------1 20 0 0 20 0 0 0 0 2,000.000 0 J 0 1 B 500 29 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 39 43 34 35 -4 13,731,600 508,864,300 675 3,500.000 35 T/J 14,300 34 B 97,700 30 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 8 8 8 8 0 104,000 832,000 3 800.000 8 T/J 531,000 7 B 233,700 31 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 700 0 0 700 0 0 0 0 70,000.000 0 J 0 550 B 14,900 32 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 12 12 4 11 -1 14,000 68,700 6 1,100.000 10 J 11,900 5 B 92,000 33 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 14 14 10 12 -2 172,800 1,942,300 23 1,200.000 14 J 6,400 12 T/B 21,000 34 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 2 3 -1 47,200 137,200 7 300.000 4 J 2,625,400 3 T/B 233,200 35 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 36 36 22 23 -13 16,100 442,100 18 2,300.000 36 J 400 24 B 45,500 36 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 105 109 104 104 -1 1,600 169,900 3 10,400.000 105 J 3,000 103 B 900 37 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 49 53 46 53 4 300 14,500 2 5,300.000 47 J 200 33 B 3,100 38 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 12 14 11 13 1 1,926,200 24,215,000 121 1,300.000 13 T/J 99,100 12 B 566,900 39 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 110 0 0 110 0 0 0 0 11,000.000 109 J 10,000 61 B 25,000 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 50 98 51 90 40 14,800 1,037,400 6 9,000.000 90 T/J 4,700 52 B 1,200 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 300 340 230 230 -70 10,200 2,362,000 4 23,000.000 230 T/J 100 222 B 200 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 15 15 15 15 0 50,900 763,500 1 1,500.000 15 T/J 81,700 12 B 400 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 6 5 6 0 126,400 670,000 21 600.000 6 T/J 365,800 5 B 1,720,800 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 42 51 46 49 7 8,530,600 415,863,400 667 4,900.000 49 T/J 42,400 48 B 70,300 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 12,500 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 5,000 47 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 3 2 2 0 1,028,800 3,058,200 8 200.000 3 J 23,559,900 2 T/B 8,983,000 48 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 15 15 11 14 -1 279,500 3,428,600 57 1,400.000 14 T/J 36,700 12 B 73,200 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 3 B 215,500 50 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 3 0 842,500 2,476,800 38 300.000 3 T/J 13,549,100 2 B 77,442,600 51 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 6 10 7 9 3 3,789,000 31,934,600 155 900.000 9 T/J 336,100 8 B 76,000 52 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 5 5 4 5 0 3,695,600 17,324,000 72 500.000 5 T/J 45,529,700 4 B 102,672,600 53 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 16 17 14 17 1 2,197,300 35,066,200 191 1,700.000 17 T/J 3,531,600 15 B 650,600 54 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 8 8 7 8 0 11,542,700 87,290,600 174 800.000 8 T/J 1,093,200 7 B 15,485,300 55 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 6 8 5 7 1 147,174,500 1,005,558,500 552 700.000 7 T/J 9,309,600 6 B 20,729,500 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 700 0 0 700 0 0 0 0 70,000.000 480 J 100 202 B 3,000 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 320 0 0 320 0 0 0 0 32,000.000 320 J 2,500 250 B 1,000 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 19 0 0 19 0 0 0 0 1,900.000 18 J 30,000 15 B 87,800 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 83 93 93 93 10 100 9,300 1 9,300.000 77 J 10,000 37 B 1,300 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 45,000 22 B 5,000 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 8 8 7 8 0 95,700 706,200 12 800.000 8 T/J 2,814,400 7 B 637,400 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 19 17 15 17 -2 91,000 1,544,000 14 1,700.000 17 T/J 18,600 16 B 120,000 64 TRIS-W Waran Seri I Trisula International Tbk. 2022-12-05 -------2 1 0 0 1 0 0 0 0 100.000 0 J 0 9 B 100 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 16 16 14 16 0 5,300 84,500 3 1,600.000 16 T/J 47,500 15 B 54,500 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 5 6 5 5 0 169,400 873,900 33 500.000 6 J 3,617,700 5 T/B 408,100 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 7 8 7 8 1 94,900 704,500 17 800.000 8 T/J 245,400 7 B 100,000 Total 247,408,700 2,545,983,800 4,099 187,803,600 348,966,800 Jakarta, 23 April 2020 Trading Division