List Of Warrant Quotation (Reguler Market) Date: Tuesday, 26 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 63 71 57 59 -4 45,542,500 2,967,054,900 1,963 5,900.000 60 J 139,300 59 T/B 7,278,200 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 5 6 4 5 0 4,658,100 23,390,100 35 500.000 5 T/J 426,000 4 B 21,997,400 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 26 0 0 26 0 0 0 0 2,600.000 26 J 500 24 B 1,100 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 5 6 5 6 1 2,668,600 15,979,400 39 600.000 6 T/J 787,600 5 B 3,507,400 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 3 B 3,400 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 3 3 2 3 0 532,600 1,284,800 25 300.000 3 T/J 28,955,400 2 B 91,040,500 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 5 6 5 6 1 2,490,600 12,829,800 47 600.000 6 T/J 17,155,200 5 B 16,888,600 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 19 19 16 17 -2 1,643,000 27,940,000 148 1,700.000 18 J 285,300 17 T/B 400 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 40 42 39 41 1 436,600 17,876,700 40 4,100.000 42 J 1,000 40 B 6,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 7 8 0 104,000 730,400 13 800.000 8 T/J 4,341,700 7 B 39,000 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 -------1 810 810 810 810 0 100 81,000 1 81,000.000 950 J 400 810 T/B 7,100 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 16 15 15 15 -1 900 13,500 1 1,500.000 16 J 6,800 15 T/B 2,200 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 33 37 34 35 2 80,300 2,814,500 16 3,500.000 37 J 10,000 35 T/B 400 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 8 7 7 7 -1 1,204,700 8,432,900 16 700.000 8 J 9,700 7 T/B 38,100 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 21 B 20,000 17 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 -------3 20 29 18 29 9 32,999,700 818,975,400 1,272 2,900.000 30 J 374,000 29 T/B 121,600 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 12 13 13 13 1 100 1,300 1 1,300.000 12 J 1,000 10 B 3,300 19 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 170 0 0 170 0 0 0 0 17,000.000 410 J 100 180 B 100 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 14 17 16 17 3 40,200 671,600 11 1,700.000 16 J 49,800 15 B 3,100 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 5 5 3 4 -1 68,849,100 275,880,200 429 400.000 5 J 100,996,100 3 B 186,494,300 22 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 -------2 25 0 0 25 0 0 0 0 2,500.000 0 J 0 3 B 200,000 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 218,900 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 24 26 24 25 1 5,500 137,500 5 2,500.000 25 T/J 50,900 23 B 4,300 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 7 7 6 7 0 952,900 5,732,900 29 700.000 7 T/J 12,711,600 6 B 150,000 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 7 8 6 8 1 5,166,500 37,645,600 77 800.000 8 T/J 949,700 7 B 3,564,500 27 FIRE-W Waran Seri I Alfa Energi Investama Tbk. 2020-06-10 -------2 115 0 0 115 0 0 0 0 11,500.000 109 J 4,900 10 B 5,000 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 15 16 16 16 1 400 6,400 2 1,600.000 15 J 20,100 14 B 2,200 29 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 25 26 24 25 0 1,904,500 47,603,000 70 2,500.000 26 J 762,500 25 T/B 138,800 30 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 9 9 9 9 0 99,300 893,700 5 900.000 9 T/J 166,500 7 B 15,000 31 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 386 386 386 386 0 1,000 386,000 2 38,600.000 386 T/J 13,500 304 B 400 32 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 9 8 5 8 -1 69,100 488,000 23 800.000 8 T/J 8,500 7 B 8,600 33 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 22 23 20 22 0 64,100 1,377,000 24 2,200.000 22 T/J 100 20 B 30,100 34 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 12,300 48,600 14 400.000 4 T/J 6,741,400 3 B 1,572,800 35 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 13 14 13 14 1 15,000 205,000 2 1,400.000 14 T/J 11,500 13 B 304,500 36 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 97 100 94 94 -3 222,000 21,950,300 16 9,400.000 99 J 99,000 94 T/B 65,000 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 11 12 10 11 0 135,500 1,484,300 19 1,100.000 12 J 116,100 11 T/B 31,000 39 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 74 77 69 77 3 211,700 15,407,100 21 7,700.000 77 T/J 59,300 74 B 3,100 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 42 0 0 42 0 0 0 0 4,200.000 99 J 1,200 44 B 1,000 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 470 500 450 450 -20 8,300 3,792,000 16 45,000.000 440 J 1,200 370 B 100,000 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 11 13 11 13 2 259,600 3,143,500 15 1,300.000 13 T/J 232,800 11 B 5,000 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 6 5 6 0 278,800 1,399,600 11 600.000 6 T/J 2,174,600 5 B 784,000 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 46 47 44 45 -1 3,412,800 154,966,100 172 4,500.000 45 T/J 7,400 44 B 309,900 45 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 -------2 4 0 0 4 0 0 0 0 400.000 0 J 0 6 B 30,700 46 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 180 0 0 180 0 0 0 0 18,000.000 0 J 0 200 B 2,000 47 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 3 2 2 0 512,800 1,405,800 17 200.000 3 J 26,666,100 2 T/B 6,292,700 48 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 16 17 14 16 0 285,100 4,330,400 15 1,600.000 16 T/J 8,500 15 B 1,100 49 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 50 40 11 40 -10 300 9,100 2 4,000.000 40 T/J 100 12 B 150,100 50 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 3 0 651,100 1,721,500 36 300.000 3 T/J 25,130,100 2 B 116,280,500 51 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 8 8 7 8 0 630,800 4,441,500 27 800.000 8 T/J 2,901,100 7 B 683,000 52 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 4 4 3 4 0 31,892,600 122,191,300 111 400.000 4 T/J 47,838,600 3 B 118,502,600 53 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 14 14 13 13 -1 545,500 7,242,900 37 1,300.000 14 J 835,500 13 T/B 393,700 54 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 7 8 7 8 1 7,465,200 52,279,400 78 800.000 8 T/J 10,808,000 7 B 764,400 55 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 6 6 5 6 0 2,468,900 12,635,600 193 600.000 6 T/J 19,516,900 5 B 9,785,300 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 320 0 0 320 0 0 0 0 32,000.000 386 J 100 260 B 2,000 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 350 280 185 185 -165 600 158,500 2 18,500.000 350 J 500 276 B 500 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 16 16 14 16 0 84,300 1,267,100 8 1,600.000 15 J 29,200 14 B 20,200 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 42 59 44 59 17 44,800 2,561,700 11 5,900.000 59 T/J 4,100 50 B 100 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 46 46 32 46 0 1,200 47,100 5 4,600.000 45 J 5,700 40 B 200 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 7 7 6 6 -1 544,000 3,264,200 20 600.000 7 J 199,700 6 T/B 1,011,500 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 25 29 25 25 0 927,700 24,555,500 68 2,500.000 25 T/J 52,900 24 B 230,100 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 4 B 440,000 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 15 16 15 16 1 342,000 5,416,600 12 1,600.000 16 T/J 483,600 15 B 469,800 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 4 4 3 4 0 86,100 334,400 10 400.000 4 T/J 1,399,600 3 B 2,780,400 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 7 8 7 7 0 5,300 37,200 7 700.000 7 T/J 85,900 6 B 84,800 Total 220,558,700 4,714,522,900 5,239 313,638,900 592,892,000 Jakarta, 26 May 2020 Trading Division