List Of Warrant Quotation (Reguler Market) Date: Tuesday, 28 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 4,869,200 91,084,000 80 1,900.000 20 J 203,800 19 T/B 962,100 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 6 6 5 6 0 4,097,300 21,212,300 24 600.000 6 T/J 5,931,300 5 B 19,533,000 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 36 J 1,000 24 B 300 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 6 5 5 -1 166,600 844,500 11 500.000 6 J 708,200 5 T/B 158,800 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 0 B 0 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 3 4 2 4 1 15,655,500 47,461,200 120 400.000 4 T/J 42,673,200 3 B 3,211,200 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 5 6 5 5 0 13,766,500 76,703,500 80 500.000 6 J 14,125,600 5 T/B 34,342,200 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 17 18 15 17 0 122,600 1,980,200 19 1,700.000 17 T/J 40,400 15 B 324,900 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 24 28 23 26 2 21,300 570,400 19 2,600.000 26 T/J 5,400 23 B 23,700 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 7 8 7 8 1 358,100 2,507,000 26 800.000 8 T/J 3,527,200 7 B 3,272,800 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 -------1 940 1,075 825 825 -115 400 355,000 2 82,500.000 1,075 J 100 850 B 2,000 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 16 40 15 17 1 9,300 173,500 17 1,700.000 17 T/J 52,700 15 B 8,100 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 19 0 0 19 0 0 0 0 1,900.000 22 J 61,600 17 B 600 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 10 10 9 9 -1 262,700 2,365,000 18 900.000 10 J 447,600 8 B 323,900 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 1 B 500,100 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 14 15 10 12 -2 56,600 779,000 14 1,200.000 14 J 3,200 12 T/B 4,800 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 14 16 11 16 2 1,300 16,800 7 1,600.000 16 T/J 155,300 14 B 200 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 8 8 7 7 -1 10,417,200 73,127,600 51 700.000 8 J 12,047,600 7 T/B 15,146,000 21 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 -------2 11 11 11 11 0 100 1,100 1 1,100.000 0 J 0 9 B 200,000 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 35 29 34 4 29,500 857,900 6 3,400.000 34 T/J 136,800 29 B 1,200 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 7 7 6 7 0 983,900 6,809,100 30 700.000 7 T/J 1,827,600 6 B 4,253,200 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 9 9 7 8 -1 944,800 7,540,400 24 800.000 9 J 1,086,700 8 T/B 2,294,500 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 1,699,900 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 16 0 0 16 0 0 0 0 1,600.000 15 J 5,500 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 31 32 29 29 -2 6,974,200 210,053,100 387 2,900.000 30 J 566,400 29 T/B 9,000 30 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 8 9 8 9 1 300,600 2,405,100 12 900.000 9 T/J 39,100 8 B 125,000 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 12 11 11 0 3,600 39,700 2 1,100.000 11 T/J 6,500 9 B 700 33 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 15 15 13 13 -2 700 9,900 4 1,300.000 15 J 104,100 13 T/B 50,200 34 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 3 4 2 4 1 66,900 206,000 13 400.000 4 T/J 10,802,900 3 B 26,700 35 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 21 33 22 29 8 13,300 318,900 12 2,900.000 29 T/J 8,700 21 B 15,000 36 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 97 103 92 97 0 1,019,000 102,911,700 35 9,700.000 102 J 137,800 97 T/B 900 37 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 34 34 34 34 0 100 3,400 1 3,400.000 44 J 800 33 B 200 38 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 14 13 12 13 -1 312,600 3,770,100 19 1,300.000 13 T/J 159,000 12 B 127,700 39 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 110 0 0 110 0 0 0 0 11,000.000 100 J 7,400 76 B 1,000 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 61 66 61 66 5 5,100 325,200 5 6,600.000 98 J 5,000 68 B 1,000 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 300 280 220 220 -80 13,700 3,020,000 8 22,000.000 220 T/J 37,500 170 B 3,000 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 15 14 13 14 -1 1,100 14,400 2 1,400.000 14 T/J 191,300 13 B 100 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 6 5 6 0 216,700 1,098,200 38 600.000 6 T/J 1,200,200 5 B 43,100 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 47 47 44 45 -2 2,760,900 125,170,100 247 4,500.000 46 J 47,800 45 T/B 41,500 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 1 B 500,000 46 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 400 400 400 400 0 200 80,000 1 40,000.000 400 T/J 200 300 B 2,000 47 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 3 3 2 2 -1 493,700 1,048,100 9 200.000 3 J 23,303,900 2 T/B 7,592,000 48 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 15 15 14 14 -1 29,700 415,900 6 1,400.000 15 J 13,900 14 T/B 3,900 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 25,600 50 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 3 0 4,095,500 11,791,300 57 300.000 3 T/J 7,861,800 2 B 82,532,200 51 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 5 6 5 5 0 237,700 1,211,300 120 500.000 6 J 1,139,000 5 T/B 1,440,800 52 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 4 5 3 4 0 146,131,600 584,553,500 817 400.000 4 T/J 56,316,300 3 B 148,294,500 53 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 17 25 16 17 0 1,487,800 24,242,600 67 1,700.000 17 T/J 411,000 16 B 1,039,200 54 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 10 10 8 9 -1 10,893,100 98,239,300 184 900.000 9 T/J 579,300 8 B 14,792,600 55 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 6 7 6 6 0 4,527,000 27,475,900 161 600.000 7 J 17,309,100 6 T/B 26,102,200 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 700 177 177 177 -523 100 17,700 1 17,700.000 500 J 100 204 B 15,500 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 380 220 220 220 -160 100 22,000 1 22,000.000 370 J 100 236 B 3,000 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 17 17 14 17 0 81,300 1,220,400 10 1,700.000 17 T/J 377,800 14 B 130,000 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 93 83 22 83 -10 600 19,300 2 8,300.000 82 J 1,800 40 B 4,000 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 43 J 53,800 21 B 800 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 6 8 6 7 1 257,000 1,577,900 10 700.000 7 T/J 756,800 6 B 4,367,100 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 1,900 30,300 8 1,800.000 18 T/J 605,800 15 B 333,700 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 2 B 1,000,000 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 15 16 14 16 1 7,400 110,400 4 1,600.000 16 T/J 247,400 14 B 159,000 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 5 5 4 5 0 230,600 1,059,300 31 500.000 5 T/J 1,028,800 4 B 1,982,300 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 8 9 8 8 0 36,400 291,700 7 800.000 8 T/J 4,200 7 B 41,100 Total 231,963,100 1,537,141,200 2,830 206,366,400 377,195,000 Jakarta, 28 April 2020 Trading Division