List Of Warrant Quotation (Reguler Market) Date: Thursday, 14 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 60 61 55 55 -5 13,562,800 781,034,600 397 5,500.000 56 J 235,400 55 T/B 1,379,400 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 6 6 4 4 -2 2,307,600 11,345,100 55 400.000 5 J 449,600 4 T/B 17,073,200 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 30 0 0 30 0 0 0 0 3,000.000 29 J 800 7 B 4,800 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 8 6 7 1 1,788,000 11,575,300 42 700.000 7 T/J 677,300 6 B 3,103,000 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 5,392,900 15,894,900 91 400.000 4 T/J 65,027,600 3 B 226,400 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 5 6 4 5 0 10,609,600 53,073,800 135 500.000 5 T/J 835,800 4 B 41,570,300 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 22 24 19 20 -2 4,023,200 82,548,900 210 2,000.000 20 T/J 176,500 19 B 110,300 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 35 41 35 38 3 651,500 24,320,300 47 3,800.000 38 T/J 30,100 37 B 112,400 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 8 8 0 100 800 1 800.000 8 T/J 3,903,300 7 B 2,501,800 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 -------1 800 860 660 860 60 600 456,000 3 86,000.000 900 J 400 670 B 500 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 18 18 14 17 -1 9,500 142,300 9 1,700.000 17 T/J 15,100 16 B 100 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 26 26 24 24 -2 341,100 8,386,400 14 2,400.000 27 J 10,000 23 B 101,200 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 9 9 7 8 -1 29,900 249,200 72 800.000 9 J 5,000 8 T/B 5,400 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 11 B 50,100 17 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 -------3 42 44 34 37 -5 13,442,800 543,419,600 882 3,700.000 37 T/J 447,200 36 B 50,000 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 11 12 10 12 1 2,000 22,800 9 1,200.000 12 T/J 35,800 11 B 100 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 11 B 50,000 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 18 18 14 17 -1 52,200 828,200 49 1,700.000 18 J 5,100 16 B 200 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 5 5 3 4 -1 313,382,600 1,256,807,400 1,327 400.000 5 J 60,685,600 4 T/B 48,600 22 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 -------2 12 0 0 12 0 0 0 0 1,200.000 0 J 0 12 B 250,100 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 29,900 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 26 28 20 25 -1 587,400 12,794,000 84 2,500.000 25 T/J 83,300 23 B 10,000 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 6 7 6 7 1 2,490,200 15,112,300 17 700.000 7 T/J 3,956,500 6 B 3,611,700 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 8 8 6 8 0 654,900 4,579,200 20 800.000 8 T/J 970,700 7 B 200 27 FIRE-W Waran Seri I Alfa Energi Investama Tbk. 2020-06-10 -------2 129 1 1 1 -128 44,000 44,000 1 100.000 114 J 44,000 11 B 2,000 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 16 16 15 16 0 20,100 301,600 2 1,600.000 16 T/J 122,300 14 B 20,000 29 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 25 26 23 23 -2 2,714,500 65,739,600 109 2,300.000 24 J 10,400 23 T/B 252,300 30 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 9 9 8 9 0 145,100 1,305,800 8 900.000 9 T/J 77,900 8 B 73,100 31 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 660 0 0 660 0 0 0 0 66,000.000 600 J 170,100 550 B 14,900 32 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 12 15 8 10 -2 975,100 8,308,200 51 1,000.000 10 T/J 79,600 9 B 33,100 33 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 22 27 18 26 4 853,100 21,875,200 132 2,600.000 26 T/J 341,600 24 B 30,100 34 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 637,700 1,924,500 7 400.000 4 T/J 6,447,600 3 B 7,930,700 35 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 18 45 15 17 -1 389,700 6,399,900 40 1,700.000 17 T/J 4,500 16 B 231,500 36 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 104 105 101 101 -3 109,000 11,025,200 16 10,100.000 103 J 3,800 101 T/B 43,000 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 12 12 9 11 -1 218,800 2,089,500 13 1,100.000 11 T/J 93,900 10 B 10,000 39 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 74 174 74 95 21 1,374,800 163,969,100 87 9,500.000 95 T/J 130,700 77 B 6,900 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 40 0 0 40 0 0 0 0 4,000.000 70 J 500 41 B 10,000 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 290 288 200 200 -90 10,100 2,028,800 3 20,000.000 200 T/J 2,000 172 B 500 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 13 13 10 13 0 201,200 2,214,000 11 1,300.000 14 J 150,500 12 B 1,200 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 6 5 6 0 518,000 2,633,400 29 600.000 6 T/J 974,400 5 B 1,650,000 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 49 49 45 48 -1 2,422,000 113,652,600 168 4,800.000 48 T/J 233,500 47 B 100 45 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 -------2 120 0 0 120 0 0 0 0 12,000.000 0 J 0 130 B 1,000 46 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 160 0 0 160 0 0 0 0 16,000.000 0 J 0 240 B 2,000 47 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 3 3 2 2 -1 429,500 859,200 9 200.000 3 J 28,185,500 2 T/B 12,160,100 48 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 20 22 18 18 -2 339,300 6,420,700 60 1,800.000 20 J 29,700 18 T/B 24,000 49 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 11 54 54 54 43 7,900 426,600 9 5,400.000 0 J 0 54 T/B 23,200 50 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 3 0 6,655,900 13,570,400 34 300.000 3 T/J 14,798,700 2 B 55,216,600 51 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 5 9 5 7 2 18,040,000 122,797,300 588 700.000 8 J 2,682,700 7 T/B 30,000 52 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 3 4 3 4 1 3,452,700 11,598,500 57 400.000 4 T/J 37,480,600 3 B 110,631,300 53 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 14 14 13 14 0 470,000 6,228,900 39 1,400.000 14 T/J 523,600 13 B 525,500 54 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 7 8 6 7 0 8,094,300 56,376,300 114 700.000 8 J 13,487,400 7 T/B 12,500 55 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 6 6 5 5 -1 9,094,700 45,735,400 62 500.000 6 J 8,786,400 5 T/B 10,915,500 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 230 378 300 378 148 500 181,200 5 37,800.000 0 J 0 220 B 5,900 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 500 930 500 680 180 3,800 2,188,000 11 68,000.000 680 T/J 1,200 450 B 100 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 16 16 7 15 -1 665,700 9,331,900 36 1,500.000 15 T/J 464,200 13 B 206,100 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 47 75 68 69 22 7,900 544,300 6 6,900.000 66 J 8,100 41 B 5,300 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 32 68 28 51 19 62,700 2,948,100 18 5,100.000 50 J 5,000 30 B 5,000 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 8 8 6 8 0 8,900 62,600 10 800.000 8 T/J 2,094,800 6 B 2,522,400 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 22 23 22 23 1 435,500 9,844,200 31 2,300.000 23 T/J 27,100 22 B 15,000 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 11 B 50,000 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 17 18 15 16 -1 235,800 3,733,800 20 1,600.000 17 J 142,900 15 B 313,700 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 5 5 4 5 0 213,200 1,058,000 6 500.000 5 T/J 806,300 4 B 2,071,000 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 8 8 8 8 0 11,500 92,000 2 800.000 8 T/J 463,100 7 B 38,600 Total 428,191,900 3,520,099,900 5,258 256,425,700 275,373,900 Jakarta, 14 May 2020 Trading Division