List Of Warrant Quotation (Reguler Market) Date: Monday, 06 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 16 18 16 18 2 4,646,100 81,109,400 161 1,800.000 19 J 1,799,300 18 T/B 11,400 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 7 7 6 7 0 1,981,400 12,845,000 73 700.000 7 T/J 10,419,700 6 B 19,454,000 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 36 36 36 36 0 1,300 46,800 2 3,600.000 36 T/J 13,000 27 B 200 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 7 8 7 8 1 163,600 1,169,800 74 800.000 8 T/J 635,200 7 B 75,300 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 200,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 4 4 3 4 0 1,739,900 6,334,900 45 400.000 4 T/J 35,981,700 3 B 50,719,100 7 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 22 27 22 25 3 981,300 23,732,500 102 2,500.000 25 T/J 120,400 23 B 186,600 8 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 43 53 34 36 -7 10,455,200 433,498,300 1,434 3,600.000 37 J 48,200 36 T/B 12,700 9 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 7 8 0 991,000 7,008,400 17 800.000 8 T/J 2,004,700 7 B 2,770,400 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 -------1 945 945 940 945 0 200 188,500 2 94,500.000 945 T/J 4,500 550 B 2,500 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 20 28 20 28 8 33,600 698,300 10 2,800.000 27 J 14,800 20 B 26,400 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 22 22 21 22 0 50,000 1,099,700 3 2,200.000 22 T/J 97,100 17 B 10,000 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 10 10 9 10 0 27,300 267,900 5 1,000.000 10 T/J 260,800 9 B 130,100 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 10 B 100 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 21 24 19 19 -2 43,800 833,700 20 1,900.000 20 J 3,000 19 T/B 300 17 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 260 0 0 260 0 0 0 0 26,000.000 0 J 0 11 B 50,000 18 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 11 25 13 13 2 233,200 3,190,900 11 1,300.000 14 J 42,900 12 B 50,000 19 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 9 9 8 9 0 4,125,700 36,288,500 65 900.000 9 T/J 20,573,400 8 B 12,320,200 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 11,000 22 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 43 47 42 47 4 4,100 182,200 5 4,700.000 47 T/J 79,300 36 B 5,000 23 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 7 8 7 8 1 2,584,200 19,469,700 32 800.000 8 T/J 1,948,300 7 B 4,499,900 24 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 9 10 8 8 -1 2,834,000 25,919,000 44 800.000 9 J 536,400 8 T/B 2,785,100 25 FIRE-W Waran Seri I Alfa Energi Investama Tbk. 2020-06-10 -------2 990 0 0 990 0 0 0 0 99,000.000 0 J 0 2 B 1,000 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 17 18 16 18 1 105,800 1,903,400 7 1,800.000 18 T/J 114,000 16 B 1,000 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 34 41 35 40 6 39,843,600 1,532,780,500 1,399 4,000.000 41 J 873,800 40 T/B 459,000 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 8 10 9 9 1 170,100 1,550,100 14 900.000 9 T/J 67,700 8 B 485,000 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 560 595 560 595 35 3,300 1,918,000 2 59,500.000 595 T/J 2,500 550 B 15,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 12 12 11 12 0 10,100 118,100 3 1,200.000 12 T/J 23,600 10 B 23,700 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 16 22 17 19 3 373,000 7,078,500 49 1,900.000 20 J 76,100 19 T/B 2,100 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 23,700 84,700 10 400.000 4 T/J 5,928,400 3 B 943,700 34 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 3 0 0 3 0 0 0 0 300.000 180 J 5,000 25 B 3,000 35 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 103 111 99 106 3 1,912,400 204,334,700 133 10,600.000 106 T/J 169,600 105 B 100 36 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 21 41 26 28 7 9,000 244,100 14 2,800.000 31 J 1,500 28 T/B 8,500 37 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 14 16 14 15 1 84,800 1,259,600 20 1,500.000 15 T/J 134,800 13 B 200,200 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 150 44 44 44 -106 400 17,600 1 4,400.000 149 J 9,800 44 T/B 2,000 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 274 290 290 290 16 100 29,000 1 29,000.000 290 T/J 6,200 210 B 10,000 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 16 35 15 17 1 141,100 2,165,800 10 1,700.000 16 J 20,000 15 B 200,000 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 6 5 5 -1 2,188,100 12,294,700 46 500.000 6 J 1,432,000 5 T/B 2,205,500 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 61 70 57 63 2 27,941,300 1,761,966,600 1,531 6,300.000 64 J 126,600 63 T/B 177,900 43 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 1 2 1 1 0 143,394,600 146,369,200 582 100.000 1 T/J 8,976,900 0 B 0 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 0 202 B 10,000 45 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 360 0 0 360 0 0 0 0 36,000.000 0 J 0 430 B 5,000 46 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 3 3 2 3 0 663,300 1,824,100 19 300.000 3 T/J 18,060,600 2 B 5,128,900 47 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 31 75 42 42 11 5,200 226,700 4 4,200.000 40 J 4,300 34 B 100 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 200,000 49 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 4 4 3 3 -1 12,213,000 37,516,400 409 300.000 4 J 54,604,400 3 T/B 32,029,700 50 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 16 16 16 16 0 100 1,600 1 1,600.000 16 T/J 145,300 15 B 500 51 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 5 7 5 5 0 263,253,000 1,477,815,200 5,011 500.000 6 J 39,935,700 5 T/B 26,734,100 52 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 18 21 17 18 0 20,114,400 376,487,000 458 1,800.000 19 J 121,000 18 T/B 1,600,400 53 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 11 13 9 10 -1 89,950,200 933,894,300 1,090 1,000.000 11 J 24,247,400 10 T/B 3,300 54 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 156 0 0 156 0 0 0 0 15,600.000 0 J 0 165 B 21,000 55 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 180 0 0 180 0 0 0 0 18,000.000 300 J 1,200 185 B 15,500 56 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 17 20 17 20 3 124,600 2,288,500 21 2,000.000 20 T/J 286,700 19 B 500 57 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 37 85 38 38 1 113,200 9,357,800 16 3,800.000 72 J 200 41 B 21,100 58 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 45 75 20 20 -25 7,300 201,300 9 2,000.000 40 J 30,000 20 T/B 289,300 59 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 8 9 8 9 1 1,557,000 13,343,200 56 900.000 9 T/J 1,005,900 8 B 1,303,800 60 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 61 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 -------2 11 18 12 13 2 4,275,800 58,949,800 185 1,300.000 14 J 51,800 13 T/B 297,500 62 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 1 B 8,200,000 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 15 22 15 18 3 2,741,400 50,280,100 195 1,800.000 18 T/J 34,900 17 B 241,400 64 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 5 7 5 5 0 5,177,500 27,884,000 103 500.000 6 J 698,500 5 T/B 2,128,700 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 10 11 9 10 0 18,200 189,000 8 1,000.000 10 T/J 149,000 9 B 77,100 Total 647,311,500 7,318,257,100 13,512 231,928,100 176,415,900 Jakarta, 06 April 2020 Trading Division