List Of Warrant Quotation (Reguler Market) Date: Wednesday, 29 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 19 20 18 19 0 3,799,700 73,800,700 70 1,900.000 20 J 671,400 19 T/B 2,676,000 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 6 6 5 6 0 553,000 2,832,900 18 600.000 6 T/J 9,664,600 5 B 15,183,900 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 49 45 45 45 -4 100 4,500 1 4,500.000 44 J 75,700 16 B 500 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 5 6 5 6 1 50,600 253,400 7 600.000 6 T/J 346,700 5 B 228,200 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 1 B 213,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 4 4 2 3 -1 12,852,700 38,559,000 117 300.000 3 T/J 239,600 2 B 76,587,400 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 5 6 5 6 1 8,782,000 45,032,600 79 600.000 6 T/J 25,868,400 5 B 20,899,900 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 17 16 15 16 -1 882,100 13,313,600 34 1,600.000 16 T/J 357,000 15 B 156,100 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 26 32 25 25 -1 196,300 5,314,400 71 2,500.000 25 T/J 31,500 23 B 5,300 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 7 8 0 285,100 2,057,900 268 800.000 8 T/J 4,766,900 7 B 3,088,300 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 30 B 300 12 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 825 1,150 925 1,150 325 14,300 13,611,000 9 115,000.000 1,150 T/J 66,700 900 B 100 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 17 17 15 17 0 23,100 385,300 8 1,700.000 17 T/J 80,600 15 B 11,300 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 19 28 22 23 4 3,105,600 76,474,400 182 2,300.000 24 J 106,400 23 T/B 16,400 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 9 10 8 9 0 917,700 7,804,000 31 900.000 9 T/J 402,700 8 B 100 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 3,000 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 12 13 12 13 1 4,200 50,600 4 1,300.000 13 T/J 95,300 12 B 1,000 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 0 J 0 1 B 109,900 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 16 23 21 21 5 200 4,400 2 2,100.000 21 T/J 235,600 12 B 8,900 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 7 8 6 7 0 17,409,000 121,248,900 132 700.000 7 T/J 99,100 6 B 36,180,900 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 1 B 10,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 34 32 32 32 -2 4,000 128,000 1 3,200.000 32 T/J 5,900 29 B 100 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 7 7 6 7 0 1,310,900 8,753,900 24 700.000 7 T/J 1,568,300 6 B 8,615,700 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 8 8 7 8 0 123,400 953,000 12 800.000 8 T/J 1,576,500 7 B 4,073,900 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 16 16 16 16 0 300 4,800 1 1,600.000 15 J 6,000 14 B 100 28 FORZ-W Waran Seri I Forza Land Indonesia Tbk. 2020-04-30 -------1 20 0 0 20 0 0 0 0 2,000.000 0 J 0 0 B 0 29 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 29 32 28 29 0 4,254,800 127,481,300 296 2,900.000 30 J 102,500 29 T/B 555,200 30 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 9 8 8 8 -1 149,200 1,193,600 5 800.000 9 J 137,500 8 T/B 52,200 31 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 660 0 0 660 0 0 0 0 66,000.000 0 J 0 550 B 14,900 32 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 11 0 0 11 0 0 0 0 1,100.000 11 J 16,200 7 B 15,000 33 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 13 15 13 15 2 700 9,500 3 1,500.000 15 T/J 343,100 13 B 23,500 34 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 2 4 0 73,900 216,500 8 400.000 4 T/J 7,240,300 3 B 213,900 35 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 29 38 30 30 1 203,600 6,115,800 5 3,000.000 30 T/J 12,200 21 B 10,000 36 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 97 104 102 102 5 3,600 367,500 7 10,200.000 102 T/J 81,000 98 B 1,500 37 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 34 48 45 45 11 400 18,400 3 4,500.000 45 T/J 15,600 33 B 2,000 38 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 13 13 12 13 0 66,700 800,600 8 1,300.000 13 T/J 152,900 12 B 22,800 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 900 71 B 10,100 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 66 35 35 35 -31 700 24,500 2 3,500.000 97 J 100 51 B 2,300 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 220 0 0 220 0 0 0 0 22,000.000 218 J 1,000 165 B 1,000 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 14 14 10 14 0 400 4,800 4 1,400.000 14 T/J 221,700 9 B 900 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 6 4 5 -1 724,400 3,624,400 75 500.000 6 J 1,252,500 5 T/B 251,400 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 45 48 36 47 2 1,477,000 67,898,700 126 4,700.000 47 T/J 274,100 46 B 246,400 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 3 B 200,000 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 0 300 B 2,000 47 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 3 2 2 0 5,040,500 10,466,100 35 200.000 3 J 22,375,200 2 T/B 4,868,400 48 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 14 15 12 15 1 26,300 362,600 9 1,500.000 14 J 100 12 B 65,000 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 7 B 100,000 50 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 3 0 1,026,100 2,811,700 36 300.000 3 T/J 9,156,900 2 B 84,993,300 51 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 5 6 5 5 0 961,100 4,928,600 99 500.000 6 J 1,625,100 5 T/B 664,800 52 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 4 5 3 3 -1 81,835,300 325,304,300 338 300.000 4 J 45,044,000 3 T/B 201,199,900 53 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 17 19 15 17 0 1,741,700 27,959,700 89 1,700.000 17 T/J 975,800 16 B 3,400 54 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 9 10 8 8 -1 1,992,700 17,518,800 77 800.000 9 J 1,683,800 8 T/B 21,179,700 55 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 6 8 6 7 1 35,934,400 240,876,000 581 700.000 7 T/J 3,212,000 6 B 19,654,100 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 177 180 180 180 3 100 18,000 1 18,000.000 500 J 100 250 B 5,500 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 220 380 378 380 160 200 75,800 2 38,000.000 380 T/J 12,800 242 B 100 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 17 17 15 17 0 49,300 739,900 5 1,700.000 16 J 14,000 15 B 900 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 83 90 83 83 0 1,900 158,400 3 8,300.000 80 J 198,300 36 B 1,000 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 41 J 900 18 B 3,000 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 7 7 6 7 0 138,800 835,600 7 700.000 7 T/J 856,700 6 B 2,203,500 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 18 15 18 0 1,000 16,800 7 1,800.000 18 T/J 351,900 15 B 64,600 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 4 B 400,000 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 16 16 14 16 0 3,400 51,000 7 1,600.000 16 T/J 278,200 14 B 169,800 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 5 6 4 5 0 61,000 305,000 21 500.000 5 T/J 937,400 4 B 1,847,400 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 8 8 7 8 0 48,800 360,400 9 800.000 8 T/J 47,700 7 B 800,100 Total 186,132,300 1,251,131,600 2,939 142,887,400 509,469,800 Jakarta, 29 April 2020 Trading Division