List Of Warrant Quotation (Reguler Market) Date: Thursday, 23 June 2022 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 ALDO-W Waran Seri I Alkindo Naratama Tbk. 2023-12-14 ----2000000000B131------------ 196 195 195 195 -1 3,200 624,000 2 19,500.000 190 J 5,100 182 B 1,100 2 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. 2023-02-16 ----2000000000H111------------ 19 20 18 20 1 4,240,800 81,692,500 119 2,000.000 21 J 1,991,300 20 T/B 83,400 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 ----2000000000G111------------ 80 112 67 81 1 16,300 1,204,000 12 8,100.000 79 J 72,000 78 B 200 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 ----2000000000G111------------ 97 100 77 97 0 4,900 479,200 15 9,700.000 97 T/J 70,700 96 B 400 5 BACA-W2 Waran Seri III Bank Capital Indonesia Tbk. 2022-12-01 ----2000000000G111------------ 152 152 100 113 -39 6,700 829,000 14 11,300.000 0 J 0 113 T/B 17,000 6 BANK-W Waran Seri I Bank Aladin Syariah Tbk. 2026-01-30 ----2000000000G111------------ 1,950 0 0 1,950 0 0 0 0 195,000.000 0 J 0 1,395 B 2,000 7 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 ----2000000000H111------------ 4 4 3 4 0 4,678,300 14,289,800 51 400.000 4 T/J 88,569,100 3 B 24,419,100 8 BAUT-W Waran Seri I Mitra Angkasa Sejahtera Tbk. 2025-01-27 ----2000000000E743------------ 9 10 8 9 0 5,315,000 45,489,600 124 900.000 9 T/J 1,730,700 8 B 44,629,200 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 ----2000000000A122------------ 428 0 0 428 0 0 0 0 42,800.000 420 J 11,200 290 B 5,000 10 BIKE-W Waran Seri I Sepeda Bersama Indonesia Tbk. 2024-03-21 ----2000000000E321------------ 18 18 17 17 -1 3,519,500 60,134,400 87 1,700.000 18 J 1,955,200 17 T/B 27,000 11 BINO-W Waran Seri I Perma Plasindo Tbk. 2024-11-25 ----2000000000C223------------ 24 25 21 22 -2 3,107,600 69,844,300 79 2,200.000 23 J 519,400 22 T/B 267,800 12 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 ----2000000000A111------------ 13 15 9 10 -3 175,300,000 1,958,668,000 1,688 1,000.000 11 J 7,166,700 10 T/B 4,546,700 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 ----2000000000A112------------ 13 15 10 11 -2 8,907,900 106,357,400 506 1,100.000 11 T/J 29,300 10 B 299,600 14 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 2025-11-14 ----1000000000J112------------ 1,195 1,690 765 1,125 -70 8,500 10,682,000 9 112,500.000 1,340 J 6,700 1,125 T/B 200 15 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 ----2000000000H111------------ 7 8 6 8 1 39,061,800 274,721,300 344 800.000 8 T/J 13,088,100 7 B 22,282,000 16 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 ----2000000000A122------------ 29 31 28 28 -1 453,200 12,844,000 29 2,800.000 29 J 670,600 28 T/B 27,200 17 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 ----2000000000E512------------ 3 4 3 3 0 9,272,200 29,617,500 102 300.000 4 J 58,148,700 3 T/B 11,670,700 18 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 ----2000000000D231------------ 15 16 14 14 -1 3,883,900 55,383,100 23 1,400.000 15 J 1,846,000 14 T/B 536,000 19 ESIP-W Waran Seri II Sinergi Inti Plastindo Tbk. 2023-09-14 ----2000000000B131------------ 12 15 12 13 1 39,528,200 528,410,700 535 1,300.000 14 J 4,560,400 13 T/B 806,200 20 ESTA-W Waran Seri I Esta Multi Usaha Tbk. 2023-06-22 ----2000000000E512------------ 1 0 0 1 0 0 0 0 100.000 0 J 0 0 B 0 21 FREN-W2 Waran Seri III Smartfren Telecom Tbk. 2026-04-27 ----1000000000J321------------ 18 20 18 19 1 265,520,400 5,042,297,500 929 1,900.000 19 T/J 11,840,100 18 B 99,524,700 22 GPSO-W Waran Seri I Geoprima Solusi Tbk. 2022-09-06 ----2000000000C143------------ 12 12 11 12 0 256,000 2,816,100 15 1,200.000 12 T/J 4,498,400 11 B 531,500 23 HOPE-W Waran Seri I Harapan Duta Pertiwi Tbk. 2024-05-23 ----2000000000C141------------ 15 17 15 16 1 2,827,900 42,597,600 33 1,600.000 16 T/J 3,344,300 15 B 4,931,100 24 IBOS-W Waran Seri I Indo Boga Sukses Tbk. 2024-04-25 ----3000000000D222------------ 11 11 10 11 0 2,664,000 28,749,500 70 1,100.000 11 T/J 7,997,800 10 B 8,170,200 25 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 ----2000000000H112------------ 17 18 16 18 1 1,427,300 24,146,300 30 1,800.000 18 T/J 5,153,600 17 B 146,900 26 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 ----2000000000A132------------ 89 103 97 97 8 1,100 107,300 2 9,700.000 88 J 14,900 87 B 200 27 JAST-W Waran Seri I Jasnita Telekomindo Tbk. 2024-05-17 ----2000000000J311------------ 23 25 23 23 0 820,000 19,578,300 41 2,300.000 24 J 352,700 23 T/B 125,900 28 JAYA-W Waran Seri II Armada Berjaya Trans Tbk. 2023-11-10 ----2000000000K211------------ 34 34 32 33 -1 415,900 13,707,600 37 3,300.000 33 T/J 20,000 32 B 1,091,000 29 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 ----2000000000H111------------ 7 9 7 9 2 5,383,800 43,330,600 122 900.000 9 T/J 23,293,600 8 B 2,300 30 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 ----1000000000H111------------ 16 33 13 17 1 101,500 1,936,900 41 1,700.000 17 T/J 4,600 16 B 54,800 31 KUAS-W Waran Seri I Ace Oldfields Tbk. 2022-10-25 ----2000000000C121------------ 16 19 16 17 1 10,708,200 189,771,700 336 1,700.000 17 T/J 330,900 16 B 2,172,700 32 LABA-W Waran Seri I Ladangbaja Murni Tbk. 2024-06-07 ----2000000000C143------------ 21 21 21 21 0 627,400 13,175,400 27 2,100.000 22 J 2,796,400 21 T/B 822,200 33 LUCY-W Waran Seri I Lima Dua Lima Tiga Tbk. 2024-05-03 ----3000000000E515------------ 60 62 59 60 0 272,700 16,334,400 47 6,000.000 62 J 186,600 60 T/B 32,100 34 MASB-W Waran Seri I Bank Multiarta Sentosa Tbk. 2022-12-29 ----2000000000G111------------ 250 254 228 254 4 40,600 9,560,400 44 25,400.000 246 J 500 228 B 100 35 NANO-W Waran Seri I Nanotech Indonesia Global Tbk. 2025-03-10 ----3000000000D421------------ 9 9 8 9 0 1,058,000 8,708,900 67 900.000 9 T/J 13,112,400 8 B 27,268,000 36 NICL-W Waran Seri I PAM Mineral Tbk. 2023-07-06 ----2000000000B146------------ 11 12 10 11 0 10,489,800 107,614,800 150 1,100.000 11 T/J 15,398,500 10 B 72,594,100 37 NTBK-W Waran Seri I Nusatama Berkah Tbk. 2023-02-17 ----2000000000C141------------ 8 8 7 7 -1 6,942,600 50,151,700 85 700.000 8 J 10,373,300 7 T/B 11,398,600 38 OBMD-W Waran Seri I OBM Drilchem Tbk. 2022-12-07 ----2000000000B113------------ 30 31 29 30 0 5,490,500 160,126,300 134 3,000.000 30 T/J 328,400 29 B 170,000 39 OILS-W Waran Seri I Indo Oil Perkasa Tbk. 2022-09-07 ----2000000000D232------------ 54 54 50 53 -1 47,700 2,479,900 30 5,300.000 54 J 17,600 53 T/B 800 40 OLIV-W Waran Seri I Oscar Mitra Sukses Sejahtera Tbk. 2023-05-18 ----3000000000E211------------ 8 9 8 8 0 4,390,400 35,164,500 160 800.000 9 J 10,535,300 8 T/B 30,790,300 41 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 ----3000000000E512------------ 9 9 8 9 0 22,300 199,600 5 900.000 9 T/J 4,694,900 8 B 5,272,700 42 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 ----2000000000G211------------ 67 68 61 62 -5 56,800 3,664,000 25 6,200.000 64 J 300 62 T/B 2,600 43 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 ----3000000000K211------------ 5 6 5 5 0 3,038,800 16,412,100 38 500.000 6 J 7,924,100 5 T/B 1,683,400 44 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 ----2000000000K211------------ 11 11 10 11 0 1,443,900 14,439,700 19 1,100.000 11 T/J 3,465,500 10 B 1,416,800 45 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 ----2000000000E413------------ 7 8 6 8 1 3,950,400 26,283,400 62 800.000 8 T/J 22,333,800 7 B 103,000 46 SBAT-W2 Waran Seri II Sejahtera Bintang Abadi Textile Tbk. 2022-11-11 ----2000000000E413------------ 12 12 11 11 -1 3,660,000 40,374,000 119 1,100.000 11 T/J 196,000 10 B 4,269,900 47 SBMA-W Waran Seri I Surya Biru Murni Acetylene Tbk. 2022-09-07 ----2000000000B111------------ 32 33 31 32 0 87,000 2,746,000 24 3,200.000 32 T/J 29,500 30 B 31,600 48 SEMA-W Waran Seri I Semacom Integrated Tbk. 2023-01-10 ----2000000000A211------------ 41 41 35 39 -2 832,200 32,390,700 113 3,900.000 40 J 110,900 39 T/B 54,900 49 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 ----2000000000A122------------ 2,000 0 0 2,000 0 0 0 0 200,000.000 0 J 0 1,795 B 1,000 50 SICO-W Waran Seri I Sigma Energy Compressindo Tbk. 2025-04-08 ----2000000000A132------------ 50 51 49 49 -1 556,400 27,397,600 90 4,900.000 50 J 226,400 49 T/B 640,600 51 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 ----2000000000C121------------ 116 0 0 116 0 0 0 0 11,600.000 133 J 3,800 120 B 5,000 52 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 ----1000000000B131------------ 11 11 9 10 -1 2,912,900 29,006,700 72 1,000.000 10 T/J 1,738,500 9 B 1,654,800 53 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 ----2000000000C231------------ 41 44 41 41 0 6,500 267,700 9 4,100.000 43 J 6,000 41 T/B 700 54 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 ----2000000000E512------------ 54 59 50 54 0 1,100 58,800 7 5,400.000 52 J 2,900 51 B 100 55 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 ----2000000000J211------------ 12 12 10 12 0 2,375,100 26,147,200 41 1,200.000 12 T/J 1,817,100 11 B 10,700 56 TAMA-W2 Waran Seri II Lancartama Sejati Tbk. 2023-06-16 ----2000000000J211------------ 37 37 23 25 -12 1,195,800 35,159,600 184 2,500.000 26 J 20,000 25 T/B 106,100 57 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 ----2000000000E321------------ 12 12 11 11 -1 2,939,200 32,331,900 76 1,100.000 11 T/J 907,500 10 B 1,857,800 58 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 ----2000000000H111------------ 104 104 100 100 -4 272,700 27,729,900 32 10,000.000 100 T/J 291,600 99 B 11,100 59 TRIS-W Waran Seri I Trisula International Tbk. 2022-12-05 ----2000000000E411------------ 6 0 0 6 0 0 0 0 600.000 0 J 0 2 B 1,162,900 60 TRUE-W Waran Seri I Triniti Dinamik Tbk. 2024-06-07 ----2000000000H111------------ 15 16 15 16 1 1,641,200 25,258,100 42 1,600.000 16 T/J 12,710,900 15 B 2,149,200 61 UVCR-W Waran Seri I Trimegah Karya Pratama Tbk. 2023-07-27 ----3000000000I111------------ 30 46 29 38 8 39,627,200 1,582,638,700 2,299 3,800.000 39 J 207,300 38 T/B 97,800 62 WIFI-W Waran Seri I Solusi Sinergi Digital Tbk. 2023-12-29 ----1000000000E611------------ 104 100 80 84 -20 173,700 14,683,600 40 8,400.000 85 J 10,300 84 T/B 1,000 63 WINR-W Waran Seri I Winner Nusantara Jaya Tbk. 2025-04-24 ----1000000000H111------------ 8 9 7 8 0 64,371,600 515,124,600 853 800.000 8 T/J 5,867,800 7 B 102,066,500 64 WIRG-W Waran Seri I WIR ASIA Tbk. 2023-10-06 ----2000000000I131------------ 318 330 306 308 -10 350,600 109,453,200 197 30,800.000 308 T/J 28,600 306 B 46,500 65 ZYRX-W Waran Seri I Zyrexindo Mandiri Buana Tbk. 2023-03-30 ----2000000000I221------------ 50 50 48 50 0 591,900 28,907,500 55 5,000.000 50 T/J 110,200 49 B 126,500 Total 746,901,100 11,654,301,100 10,541 352,745,000 492,221,500 Jakarta, 23 June 2022 Trading Division