List Of Warrant Quotation (Reguler Market) Date: Wednesday, 06 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 26 63 26 43 17 170,073,500 7,836,211,100 7,960 4,300.000 44 J 403,600 43 T/B 5,656,500 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 6 6 4 6 0 6,166,000 30,825,800 67 600.000 6 T/J 7,440,000 5 B 1,551,500 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 35 J 1,000 15 B 10,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 6 5 6 0 152,900 764,600 13 600.000 6 T/J 785,400 5 B 558,700 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 2 4 2 3 1 31,779,700 95,261,600 383 300.000 4 J 52,242,100 3 T/B 517,200 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 6 6 4 5 -1 73,042,700 363,941,400 3,371 500.000 6 J 22,305,700 5 T/B 9,800 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 14 14 13 14 0 919,600 12,150,800 47 1,400.000 14 T/J 59,000 13 B 79,700 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 29 29 25 28 -1 243,400 6,437,000 30 2,800.000 28 T/J 3,900 25 B 167,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 7 8 0 300 2,300 3 800.000 8 T/J 3,195,400 7 B 1,397,700 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 11,000 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 57,300 700 B 5,000 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 15 14 14 14 -1 1,300 18,200 2 1,400.000 14 T/J 26,800 13 B 1,000 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 20 26 20 22 2 2,085,900 49,227,300 89 2,200.000 23 J 75,000 22 T/B 138,900 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 8 9 8 9 1 1,100 9,400 4 900.000 9 T/J 330,100 8 B 4,000 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 45 49 33 47 2 23,800,600 948,159,300 1,455 4,700.000 48 J 322,600 47 T/B 7,800 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 12 14 9 11 -1 296,900 3,228,900 52 1,100.000 11 T/J 100 10 B 17,700 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 1 B 111,100 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 19 21 19 19 0 200 4,000 2 1,900.000 19 T/J 49,900 11 B 20,000 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 8 13 7 9 1 114,364,100 1,078,493,100 1,058 900.000 9 T/J 13,320,300 8 B 9,714,900 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 12 B 50,000 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 0 B 0 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 30 29 24 26 -4 6,300 164,000 11 2,600.000 28 J 200 26 T/B 5,100 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 8 8 6 7 -1 1,204,900 8,367,300 49 700.000 7 T/J 179,800 6 B 6,228,300 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 7 8 7 8 1 346,400 2,425,300 21 800.000 8 T/J 1,838,100 7 B 960,900 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 3 B 900 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 17 17 14 17 0 25,600 410,600 12 1,700.000 17 T/J 109,400 14 B 2,200 29 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 26 28 25 26 0 5,012,200 129,807,600 169 2,600.000 26 T/J 567,000 25 B 992,900 30 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 7 8 8 8 1 373,300 2,986,400 17 800.000 9 J 101,200 8 T/B 100,100 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 12 11 7 10 -2 1,400 11,500 6 1,000.000 10 T/J 800 7 B 14,700 33 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 31 31 22 22 -9 812,400 19,710,100 106 2,200.000 23 J 24,700 22 T/B 12,500 34 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 5 3 4 0 14,947,900 62,664,200 129 400.000 4 T/J 428,200 3 B 7,915,800 35 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 30 30 19 20 -10 16,600 345,000 12 2,000.000 25 J 50,000 20 T/B 25,000 36 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 97 100 96 96 -1 404,000 39,042,800 17 9,600.000 100 J 13,600 96 T/B 33,000 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 13 13 11 13 0 287,400 3,194,200 17 1,300.000 13 T/J 222,300 12 B 11,500 39 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 75 75 71 71 -4 96,500 6,982,100 11 7,100.000 74 J 9,600 71 T/B 200 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 97 97 97 97 0 100 9,700 1 9,700.000 97 T/J 11,100 57 B 500 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 210 208 162 195 -15 13,000 2,225,500 7 19,500.000 195 T/J 8,500 175 B 10,000 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 15 0 0 15 0 0 0 0 1,500.000 15 J 491,700 6 B 50,000 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 10 4 6 0 17,563,600 125,203,600 468 600.000 7 J 1,061,700 6 T/B 483,500 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 51 55 50 50 -1 9,944,700 525,883,600 456 5,000.000 51 J 65,200 50 T/B 539,500 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 11 B 50,000 46 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 200 0 0 200 0 0 0 0 20,000.000 0 J 0 220 B 5,500 47 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 3 1 2 0 5,290,400 10,846,100 38 200.000 3 J 25,671,600 2 T/B 10,343,800 48 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 13 16 12 14 1 32,900 480,400 26 1,400.000 14 T/J 53,100 12 B 49,900 49 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 3 11 10 11 8 3,800 41,700 2 1,100.000 0 J 0 15 B 100,000 50 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 3 0 4,710,300 11,997,300 47 300.000 3 T/J 7,588,100 2 B 101,241,300 51 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 5 6 4 5 0 4,302,000 21,587,100 109 500.000 6 J 665,900 5 T/B 260,000 52 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 3 4 3 4 1 27,882,500 107,501,000 168 400.000 4 T/J 9,855,700 3 B 149,519,300 53 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 15 15 14 14 -1 2,773,100 40,914,600 55 1,400.000 15 J 1,610,500 14 T/B 1,386,300 54 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 8 8 7 8 0 5,398,300 42,195,400 74 800.000 8 T/J 4,031,300 7 B 32,827,100 55 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 6 6 5 6 0 7,196,400 39,120,000 82 600.000 6 T/J 6,934,100 5 B 33,985,900 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 204 210 210 210 6 100 21,000 1 21,000.000 0 J 0 220 B 11,000 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 292 700 590 595 303 3,500 2,126,500 6 59,500.000 550 J 1,100 340 B 5,500 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 16 16 14 14 -2 180,700 2,653,100 15 1,400.000 15 J 17,900 14 T/B 6,100 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 48 50 50 50 2 2,200 110,000 9 5,000.000 67 J 500 49 B 1,100 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 43 38 38 38 -5 100 3,800 1 3,800.000 38 T/J 100 15 B 5,000 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 7 11 6 8 1 15,911,700 129,168,200 211 800.000 8 T/J 883,900 7 B 576,200 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 0 963,700 17,346,500 22 1,800.000 19 J 610,700 18 T/B 418,100 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 50 B 200 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 14 15 13 15 1 6,300 89,200 7 1,500.000 15 T/J 63,500 13 B 353,500 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 6 5 4 4 -2 259,300 1,296,200 12 400.000 5 J 217,800 4 T/B 2,501,700 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 9 9 8 9 0 6,900 55,300 6 900.000 9 T/J 181,000 8 B 10,100 Total 548,908,700 11,781,721,700 16,936 164,188,100 371,089,600 Jakarta, 06 May 2020 Trading Division