List Of Warrant Quotation (Reguler Market) Date: Monday, 04 May 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 22 24 20 23 1 7,373,700 164,288,700 177 2,300.000 24 J 1,211,000 23 T/B 211,400 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 5 6 5 6 1 436,100 2,466,400 14 600.000 6 T/J 1,330,500 5 B 1,997,100 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 45 0 0 45 0 0 0 0 4,500.000 37 J 800 18 B 900 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 5 5 5 5 0 44,500 222,500 3 500.000 6 J 571,400 5 T/B 212,100 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 1 B 200,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 3 3 2 3 0 1,485,800 4,406,600 44 300.000 3 T/J 18,044,600 2 B 109,439,500 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 6 6 5 5 -1 18,112,400 91,227,700 90 500.000 6 J 27,832,000 5 T/B 41,490,800 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 15 15 13 14 -1 311,600 4,364,200 67 1,400.000 15 J 375,400 14 T/B 26,900 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 25 31 18 27 2 363,600 10,270,800 73 2,700.000 28 J 100 27 T/B 2,600 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 7 8 0 113,000 791,500 10 800.000 8 T/J 5,024,000 7 B 1,735,300 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 0 B 0 12 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 1,150 0 0 1,150 0 0 0 0 115,000.000 1,140 J 200 600 B 5,000 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 17 17 12 17 0 83,700 1,035,900 20 1,700.000 13 J 100 11 B 15,000 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 21 22 20 21 0 151,200 3,116,200 19 2,100.000 21 T/J 107,000 20 B 100,500 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 9 8 7 7 -2 5,100 40,700 6 700.000 9 J 218,100 7 T/B 455,100 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 18 B 1,000 17 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 -------3 1 100 47 60 59 50,826,700 3,121,645,700 5,190 6,000.000 61 J 251,700 60 T/B 386,600 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 11 15 12 14 3 52,900 726,000 16 1,400.000 14 T/J 85,100 13 B 10,000 19 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 0 200 B 5,500 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 20 0 0 20 0 0 0 0 2,000.000 19 J 21,100 11 B 20,400 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 7 8 7 8 1 5,591,200 43,162,800 44 800.000 8 T/J 12,480,100 7 B 2,032,800 22 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 100,000 23 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 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 28 30 26 30 2 221,500 5,981,300 11 3,000.000 30 T/J 61,300 27 B 30,000 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 7 7 6 7 0 2,309,000 16,162,600 18 700.000 7 T/J 9,200 6 B 9,023,700 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 7 8 7 7 0 88,500 630,800 8 700.000 8 J 420,000 7 T/B 1,403,000 27 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 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 16 16 14 16 0 16,500 256,800 12 1,600.000 17 J 81,600 16 T/B 13,200 29 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 30 30 28 28 -2 4,543,600 129,159,600 250 2,800.000 28 T/J 451,400 27 B 190,800 30 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 8 9 8 8 0 21,100 168,900 3 800.000 8 T/J 308,000 7 B 181,300 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 10 J 19,700 9 B 700 33 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 13 39 15 34 21 10,656,400 310,809,200 1,163 3,400.000 35 J 400 34 T/B 43,200 34 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 3 3 2 3 0 182,500 547,000 14 300.000 3 T/J 225,000 2 B 20,568,200 35 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 34 36 16 33 -1 19,100 680,600 7 3,300.000 32 J 49,900 17 B 20,000 36 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 102 0 0 102 0 0 0 0 10,200.000 101 J 139,700 98 B 1,900 37 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 45 0 0 45 0 0 0 0 4,500.000 0 J 0 0 B 0 38 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 12 13 11 12 0 410,600 4,833,100 22 1,200.000 13 J 77,300 12 T/B 33,000 39 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 75 90 66 83 8 249,900 18,826,300 124 8,300.000 83 T/J 121,800 75 B 100 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 98 97 36 41 -57 1,900 110,400 9 4,100.000 96 J 200 42 B 10,000 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 220 0 0 220 0 0 0 0 22,000.000 220 J 278,400 160 B 10,000 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 15 15 7 15 0 800 9,200 5 1,500.000 14 J 100,000 12 B 100 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 6 5 6 0 427,700 2,342,400 24 600.000 6 T/J 899,300 5 B 2,474,400 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 51 52 47 48 -3 5,959,100 295,036,600 441 4,800.000 49 J 109,300 48 T/B 1,140,000 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 0 0 400 0 0 0 0 40,000.000 300 J 200 220 B 2,000 47 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 3 2 2 0 525,200 1,067,500 9 200.000 3 J 27,585,300 2 T/B 10,708,700 48 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 13 14 12 13 0 62,300 796,000 29 1,300.000 13 T/J 44,200 12 B 140,000 49 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 6 69 69 69 63 7,100 489,900 5 6,900.000 0 J 0 69 T/B 6,300 50 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 3 0 812,400 2,426,900 33 300.000 3 T/J 7,088,800 2 B 106,645,800 51 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 6 6 4 5 -1 2,263,600 11,318,200 105 500.000 6 J 1,789,700 5 T/B 400 52 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 4 4 3 4 0 9,409,900 36,316,000 317 400.000 4 T/J 10,623,000 3 B 168,115,600 53 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 16 17 13 15 -1 7,987,900 115,034,200 213 1,500.000 15 T/J 923,900 14 B 1,425,800 54 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 9 9 8 9 0 3,773,000 31,936,400 41 900.000 9 T/J 3,728,900 8 B 11,245,800 55 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 7 7 5 6 -1 26,007,300 156,066,500 314 600.000 6 T/J 276,400 5 B 39,443,800 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 200 204 204 204 4 100 20,400 1 20,400.000 0 J 0 240 B 1,000 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 380 256 220 256 -124 5,200 1,217,600 3 25,600.000 498 J 3,400 256 T/B 13,900 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 17 17 15 15 -2 29,200 463,200 13 1,500.000 15 T/J 33,200 14 B 30,400 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 83 37 37 37 -46 100 3,700 1 3,700.000 78 J 2,000 41 B 20,000 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 40 J 200 20 B 3,000 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 7 7 7 7 0 5,200 36,400 3 700.000 7 T/J 996,800 6 B 2,405,500 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 17 18 0 69,400 1,180,600 15 1,800.000 18 T/J 585,000 17 B 1,200 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 6 B 100,000 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 15 15 14 15 0 189,500 2,753,300 17 1,500.000 15 T/J 2,700 14 B 154,700 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 5 7 5 5 0 1,722,100 9,399,100 16 500.000 6 J 2,410,800 5 T/B 564,000 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 8 9 8 9 1 4,400 35,300 4 900.000 9 T/J 109,600 8 B 11,700 Total 162,933,600 4,603,881,700 9,023 127,109,800 536,656,500 Jakarta, 04 May 2020 Trading Division