List Of Warrant Quotation (Reguler Market) Date: Tuesday, 05 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 23 27 23 26 3 10,192,700 258,525,500 269 2,600.000 26 T/J 2,013,700 25 B 77,500 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 6 6 5 6 0 362,600 1,880,900 16 600.000 6 T/J 7,642,600 5 B 999,700 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 36 J 1,000 25 B 200 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 5 6 6 6 1 900 5,400 2 600.000 6 T/J 583,200 5 B 256,400 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 0 200 B 20,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 3 3 2 2 -1 1,158,800 2,902,900 38 200.000 3 J 3,008,200 2 T/B 97,600,700 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 5 6 5 6 1 12,704,500 66,852,300 98 600.000 6 T/J 45,423,600 5 B 34,033,000 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 14 15 13 14 0 346,600 4,665,500 16 1,400.000 14 T/J 41,100 13 B 425,900 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 27 31 21 29 2 246,000 7,205,200 43 2,900.000 30 J 2,100 29 T/B 3,500 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 7 8 0 550,300 3,852,200 4 800.000 8 T/J 3,991,100 7 B 1,447,900 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 1 B 40,000 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 1,150 J 8,200 930 B 5,000 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 17 15 13 15 -2 5,600 78,900 12 1,500.000 15 T/J 31,600 14 B 6,200 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 21 22 19 20 -1 237,000 4,862,200 11 2,000.000 21 J 20,200 20 T/B 800 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 7 9 8 8 1 293,600 2,425,700 28 800.000 9 J 222,800 8 T/B 3,000 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 60 68 43 45 -15 16,546,700 868,489,900 2,017 4,500.000 46 J 10,000 45 T/B 5,000 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 14 29 12 12 -2 208,100 2,627,600 22 1,200.000 13 J 2,700 12 T/B 25,000 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 51 B 10,000 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 20 19 18 19 -1 1,100 19,900 2 1,900.000 19 T/J 55,600 12 B 1,000 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 8 8 7 8 0 949,900 6,712,900 25 800.000 8 T/J 9,670,600 7 B 1,820,900 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 11 B 101,000 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 50 B 10,000 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 30 30 30 30 0 5,000 150,000 1 3,000.000 29 J 200 26 B 55,800 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 7 8 7 8 1 264,600 1,853,100 47 800.000 8 T/J 5,063,500 7 B 32,000 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 7 8 7 7 0 535,200 3,746,600 7 700.000 8 J 1,318,500 7 T/B 592,600 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 17 15 17 1 25,300 385,100 8 1,700.000 17 T/J 32,600 15 B 20,500 29 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 28 30 25 26 -2 12,502,200 324,640,600 603 2,600.000 27 J 799,300 26 T/B 412,600 30 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 8 8 7 7 -1 23,900 191,100 8 700.000 8 J 294,300 7 T/B 216,400 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 15 11 12 1 8,600 97,800 8 1,200.000 12 T/J 67,900 7 B 1,200 33 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 34 40 25 31 -3 4,321,700 148,627,200 480 3,100.000 31 T/J 75,300 30 B 400 34 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 3 4 2 4 1 245,700 761,900 25 400.000 4 T/J 9,755,800 2 B 25,795,300 35 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 33 38 20 30 -3 6,700 192,100 8 3,000.000 30 T/J 120,700 18 B 5,000 36 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 102 102 95 97 -5 2,900 289,800 6 9,700.000 101 J 140,000 97 T/B 4,400 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 12 13 1 372,600 4,471,900 24 1,300.000 13 T/J 214,400 11 B 398,000 39 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 83 85 71 75 -8 166,200 12,514,800 34 7,500.000 76 J 3,200 75 T/B 24,500 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 41 97 43 97 56 800 64,000 4 9,700.000 95 J 7,000 57 B 5,600 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 220 210 28 210 -10 1,000 169,600 6 21,000.000 210 T/J 53,200 150 B 10,000 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 15 15 8 15 0 600 7,900 4 1,500.000 14 J 50,000 13 B 100 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 6 5 6 0 724,900 3,630,500 38 600.000 6 T/J 1,767,800 5 B 847,100 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 48 53 50 51 3 12,697,200 650,379,900 472 5,100.000 52 J 694,900 51 T/B 508,200 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 -------2 400 200 200 200 -200 100 20,000 1 20,000.000 0 J 0 210 B 1,900 47 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 3 1 2 0 13,436,500 26,943,100 84 200.000 3 J 26,409,200 2 T/B 2,937,200 48 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 13 13 11 13 0 41,200 465,100 12 1,300.000 12 J 10,000 11 B 111,600 49 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 69 3 3 3 -66 100 300 1 300.000 30 J 100 5 B 100,000 50 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 3 0 5,091,100 12,594,200 39 300.000 3 T/J 6,642,100 2 B 104,061,100 51 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 5 5 3 5 0 2,938,900 11,768,300 65 500.000 5 T/J 2,311,700 4 B 1,100,800 52 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 4 4 3 3 -1 7,799,900 29,050,100 175 300.000 4 J 8,864,200 3 T/B 164,917,600 53 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 15 15 14 15 0 2,595,100 36,547,900 67 1,500.000 15 T/J 2,055,400 14 B 809,500 54 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 9 9 8 8 -1 20,436,600 163,500,400 181 800.000 9 J 11,413,400 8 T/B 76,600 55 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 6 7 5 6 0 7,361,200 44,592,800 139 600.000 6 T/J 4,730,000 5 B 41,974,100 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 204 0 0 204 0 0 0 0 20,400.000 0 J 0 244 B 100 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 256 292 264 292 36 2,100 557,200 2 29,200.000 498 J 3,400 292 T/B 3,900 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 15 17 15 16 1 120,100 1,851,900 13 1,600.000 16 T/J 111,700 15 B 2,000 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 37 76 38 48 11 7,500 338,700 12 4,800.000 71 J 1,000 48 T/B 8,800 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 7,000 20 B 500 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 7 7 7 7 0 514,300 3,600,100 17 700.000 7 T/J 814,700 6 B 2,046,500 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 0 264,200 4,628,600 17 1,800.000 18 T/J 236,900 16 B 40,000 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 414,400 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 15 15 14 14 -1 12,500 175,500 5 1,400.000 15 J 139,600 14 T/B 14,000 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 5 6 4 6 1 1,013,600 5,067,300 16 600.000 6 T/J 3,900,900 5 B 599,200 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 9 9 7 9 0 45,100 355,600 15 900.000 8 J 2,000 7 B 50,800 Total 137,389,600 2,725,338,000 5,247 160,840,200 487,108,800 Jakarta, 05 May 2020 Trading Division