List Of Warrant Quotation (Reguler Market) Date: Wednesday, 27 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 59 65 50 59 0 26,746,500 1,623,303,000 1,756 5,900.000 60 J 182,500 59 T/B 1,169,100 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 5 5 4 5 0 94,200 441,500 19 500.000 5 T/J 882,000 4 B 21,556,000 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 26 26 26 26 0 100 2,600 1 2,600.000 26 T/J 29,900 24 B 100 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 0 0 6 0 0 0 0 600.000 6 J 954,100 5 B 2,464,700 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 2 B 10,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 3 3 2 3 0 567,200 1,622,500 36 300.000 3 T/J 32,959,800 2 B 95,205,600 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 6 6 4 5 -1 80,987,100 404,949,800 1,653 500.000 5 T/J 9,590,400 4 B 35,576,500 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 17 19 16 18 1 2,815,800 48,324,900 123 1,800.000 18 T/J 13,600 17 B 557,500 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 41 44 41 43 2 122,100 5,104,500 16 4,300.000 43 T/J 166,000 40 B 75,200 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 7 8 0 32,400 237,200 7 800.000 8 T/J 4,549,000 7 B 1,356,200 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 1,000 1,000 1,000 190 100 100,000 1 100,000.000 1,000 T/J 50,600 810 B 5,000 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 15 16 14 16 1 4,900 75,300 6 1,600.000 17 J 19,000 14 B 3,500 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 35 42 35 37 2 796,700 30,301,500 56 3,700.000 37 T/J 3,857,300 35 B 10,000 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 7 8 7 8 1 32,500 227,700 12 800.000 8 T/J 242,900 7 B 2,000 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 29 32 25 26 -3 21,788,700 603,689,600 779 2,600.000 27 J 50,100 26 T/B 1,003,200 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 13 13 10 10 -3 123,800 1,579,600 8 1,000.000 12 J 3,600 10 T/B 89,400 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 0 180 B 100 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 17 18 17 17 0 30,600 520,500 8 1,700.000 17 T/J 49,800 16 B 1,400 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 4 4 3 4 0 8,362,000 33,112,200 82 400.000 4 T/J 6,310,000 3 B 147,196,600 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 228,900 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 25 25 22 22 -3 29,500 650,400 11 2,200.000 25 J 101,300 22 T/B 4,500 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 7 7 5 5 -2 1,384,400 7,608,400 39 500.000 7 J 12,927,600 5 T/B 11,517,400 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 8 10 7 8 0 11,493,800 95,773,300 102 800.000 8 T/J 2,553,000 7 B 1,628,100 27 FIRE-W Waran Seri I Alfa Energi Investama Tbk. 2020-06-10 -------2 115 111 4 111 -4 1,300 76,200 10 11,100.000 109 J 7,600 22 B 100 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 16 0 0 16 0 0 0 0 1,600.000 15 J 20,100 14 B 2,000 29 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 25 26 24 25 0 550,500 13,516,300 33 2,500.000 25 T/J 73,500 24 B 1,090,900 30 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 9 9 9 9 0 14,000 126,000 4 900.000 9 T/J 153,600 8 B 53,500 31 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 386 410 386 386 0 7,200 2,784,000 4 38,600.000 406 J 5,000 310 B 200 32 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 8 8 8 8 0 1,100 8,800 3 800.000 8 T/J 27,600 7 B 4,100 33 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 22 23 19 20 -2 247,500 4,786,800 28 2,000.000 21 J 1,000 20 T/B 17,100 34 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 37,000 111,400 10 400.000 4 T/J 3,929,000 3 B 860,700 35 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 14 14 11 11 -3 34,100 388,300 11 1,100.000 11 T/J 66,300 10 B 30,000 36 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 94 100 95 99 5 120,900 11,501,900 11 9,900.000 99 T/J 195,900 94 B 28,300 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 11 11 11 0 12,500 137,500 10 1,100.000 12 J 392,500 10 B 155,700 39 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 77 73 71 71 -6 26,200 1,871,200 23 7,100.000 73 J 15,300 71 T/B 500 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 6,800 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 450 450 350 450 0 11,900 4,615,000 9 45,000.000 450 T/J 1,900 382 B 2,500 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 13 13 11 12 -1 69,000 813,100 11 1,200.000 12 T/J 27,500 11 B 48,600 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 6 5 5 -1 505,300 2,532,300 37 500.000 6 J 1,679,900 5 T/B 946,300 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 45 45 41 41 -4 5,060,400 215,275,000 277 4,100.000 42 J 50,000 41 T/B 6,600 45 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 -------2 4 0 0 4 0 0 0 0 400.000 100 J 100 4 B 125,000 46 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 180 200 200 200 20 100 20,000 1 20,000.000 0 J 0 210 B 2,000 47 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 3 2 2 0 5,209,000 10,419,200 14 200.000 3 J 20,224,900 2 T/B 4,202,400 48 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 16 17 15 15 -1 52,800 792,200 11 1,500.000 16 J 1,000 15 T/B 31,000 49 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 40 17 15 15 -25 1,100 17,300 4 1,500.000 0 J 0 16 B 2,100 50 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 2 -1 4,594,400 13,419,700 35 200.000 3 J 26,100,600 2 T/B 110,632,800 51 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 8 8 6 7 -1 605,300 4,237,100 21 700.000 8 J 3,733,600 7 T/B 102,200 52 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 4 4 3 3 -1 16,780,400 61,016,500 79 300.000 4 J 48,420,400 3 T/B 139,526,600 53 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 13 14 13 14 1 1,196,600 15,815,000 39 1,400.000 14 T/J 1,899,100 13 B 771,700 54 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 8 8 7 7 -1 8,094,300 56,718,600 101 700.000 8 J 19,889,200 7 T/B 99,400 55 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 6 6 4 5 -1 7,482,000 37,439,900 236 500.000 6 J 9,458,700 5 T/B 2,519,400 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 320 386 386 386 66 100 38,600 1 38,600.000 0 J 0 212 B 5,500 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 185 650 310 390 205 22,200 10,462,800 32 39,000.000 540 J 1,500 390 T/B 3,400 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 16 0 0 16 0 0 0 0 1,600.000 16 J 417,000 14 B 400 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 59 58 58 58 -1 5,000 290,000 3 5,800.000 59 J 3,400 43 B 200 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 46 95 46 46 0 200 14,100 2 4,600.000 44 J 900 30 B 2,500 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 6 7 6 6 0 27,900 193,100 19 600.000 7 J 1,256,300 6 T/B 692,600 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 33 24 28 3 10,740,300 323,084,400 651 2,800.000 29 J 100 28 T/B 216,700 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 400,000 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 16 16 15 15 -1 590,800 8,892,100 9 1,500.000 16 J 50,000 15 T/B 388,400 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 4 5 3 4 0 311,200 1,145,500 17 400.000 4 T/J 439,900 3 B 1,298,200 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 7 8 6 7 0 451,300 3,158,200 20 700.000 7 T/J 337,100 6 B 566,400 Total 218,276,300 3,663,342,600 6,491 214,374,200 584,704,800 Jakarta, 27 May 2020 Trading Division