List Of Warrant Quotation (Reguler Market) Date: Thursday, 28 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 62 56 56 -3 16,135,600 949,307,700 572 5,600.000 57 J 282,200 56 T/B 2,173,200 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 5 5 4 5 0 970,500 4,031,300 23 500.000 5 T/J 1,048,200 4 B 16,395,200 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 26 28 28 28 2 100 2,800 1 2,800.000 28 T/J 1,400 25 B 1,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 6 5 5 -1 181,900 1,091,000 9 500.000 6 J 789,200 5 T/B 1,715,900 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 12 B 1,000,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 3 3 2 3 0 1,085,500 2,575,200 439 300.000 3 T/J 29,521,100 2 B 106,068,000 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 5 5 4 4 -1 7,524,200 32,496,200 396 400.000 5 J 10,949,700 4 T/B 29,648,000 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 18 17 16 17 -1 1,994,200 32,693,900 86 1,700.000 17 T/J 176,500 16 B 301,600 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 43 44 40 43 0 288,300 12,288,000 17 4,300.000 43 T/J 55,800 42 B 33,500 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 8 8 0 200 1,600 2 800.000 8 T/J 4,216,900 7 B 1,456,200 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 1,000 0 0 1,000 0 0 0 0 100,000.000 990 J 800 855 B 100 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 16 18 16 16 0 3,900 63,200 11 1,600.000 16 T/J 100 15 B 1,600 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 37 36 34 35 -2 1,597,600 54,432,100 29 3,500.000 37 J 100 35 T/B 45,000 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 8 7 6 7 -1 269,300 1,708,400 30 700.000 8 J 198,000 7 T/B 9,700 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 20 B 2,000 17 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 -------3 26 29 21 24 -2 16,137,200 413,583,200 547 2,400.000 24 T/J 369,300 23 B 399,600 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 10 12 12 12 2 13,800 165,600 8 1,200.000 12 T/J 11,900 11 B 2,200 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 15 15 -2 2,500 39,500 5 1,500.000 17 J 81,800 13 B 100 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 4 4 3 4 0 18,754,200 71,992,700 275 400.000 4 T/J 11,721,400 3 B 218,192,200 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 10 B 5,000 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 22 24 21 22 0 37,300 802,900 19 2,200.000 22 T/J 56,400 21 B 24,900 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 5 7 5 6 1 1,063,200 6,387,600 48 600.000 7 J 15,062,100 6 T/B 44,900 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 8 8 7 7 -1 3,725,200 26,077,700 31 700.000 8 J 2,292,100 7 T/B 464,700 27 FIRE-W Waran Seri I Alfa Energi Investama Tbk. 2020-06-10 -------2 111 0 0 111 0 0 0 0 11,100.000 25 J 100 5 B 110,000 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 16 15 15 15 -1 2,300 34,500 1 1,500.000 15 T/J 68,200 13 B 4,000 29 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 25 26 24 24 -1 2,652,400 65,011,900 90 2,400.000 24 T/J 402,000 23 B 413,800 30 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 9 9 9 9 0 100 900 1 900.000 9 T/J 256,300 8 B 9,100 31 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 386 404 386 402 16 20,200 8,119,000 7 40,200.000 402 T/J 5,600 312 B 8,000 32 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 8 9 7 8 0 54,300 429,500 16 800.000 8 T/J 4,900 7 B 7,100 33 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 20 21 19 19 -1 120,000 2,378,400 24 1,900.000 21 J 26,300 19 T/B 198,200 34 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 139,500 424,300 27 400.000 4 T/J 4,777,000 3 B 6,082,400 35 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 11 19 11 12 1 110,100 1,731,000 12 1,200.000 11 J 4,400 10 B 2,500 36 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 99 100 95 95 -4 179,400 17,233,600 25 9,500.000 98 J 110,200 95 T/B 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 10 11 0 214,300 2,357,100 11 1,100.000 11 T/J 113,500 10 B 78,300 39 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 71 68 63 66 -5 30,400 2,023,800 10 6,600.000 68 J 100 64 B 15,000 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 42 B 500 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 450 460 400 416 -34 164,700 68,505,200 19 41,600.000 420 J 2,500 416 T/B 4,000 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 12 12 11 12 0 108,100 1,247,200 10 1,200.000 12 T/J 32,200 10 B 8,300 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 5 6 5 6 1 495,600 2,479,800 21 600.000 6 T/J 2,768,800 5 B 275,300 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 41 42 39 40 -1 2,517,000 102,957,700 136 4,000.000 40 T/J 234,500 39 B 217,400 45 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 -------2 4 0 0 4 0 0 0 0 400.000 120 J 100 10 B 5,000 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 0 210 B 2,000 47 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 3 2 2 0 4,150,400 8,378,900 23 200.000 3 J 26,265,800 2 T/B 6,252,600 48 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 15 16 12 16 1 21,700 302,000 9 1,600.000 16 T/J 35,300 14 B 5,000 49 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 15 0 0 15 0 0 0 0 1,500.000 60 J 1,000 17 B 55,500 50 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 2 3 2 3 1 7,507,200 20,950,200 72 300.000 3 T/J 27,333,300 2 B 99,443,800 51 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 7 7 6 7 0 251,900 1,763,200 14 700.000 7 T/J 892,200 6 B 592,400 52 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 3 4 3 4 1 30,484,200 120,508,600 198 400.000 4 T/J 29,423,300 3 B 165,486,600 53 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 14 19 13 14 0 307,700 4,201,600 28 1,400.000 14 T/J 1,582,900 13 B 533,900 54 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 7 8 6 7 0 4,798,000 33,554,200 67 700.000 7 T/J 5,286,900 6 B 20,564,100 55 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 5 6 5 5 0 1,844,700 9,224,600 55 500.000 6 J 15,189,000 5 T/B 1,959,800 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 386 0 0 386 0 0 0 0 38,600.000 0 J 0 240 B 1,000 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 390 500 360 360 -30 3,300 1,305,000 5 36,000.000 450 J 500 360 T/B 5,000 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 16 16 14 16 0 36,900 553,100 8 1,600.000 16 T/J 147,200 15 B 200 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 58 55 55 55 -3 400 22,000 1 5,500.000 55 T/J 6,500 43 B 300 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 46 30 30 30 -16 3,000 90,000 3 3,000.000 35 J 500 30 T/B 66,100 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 6 7 6 6 0 852,500 5,152,100 30 600.000 6 T/J 85,300 5 B 2,202,000 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 28 29 25 26 -2 1,558,200 42,440,300 109 2,600.000 26 T/J 174,700 25 B 244,800 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 15 16 16 16 1 13,400 214,400 4 1,600.000 16 T/J 153,000 15 B 535,200 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 4 4 3 4 0 2,115,400 6,364,700 31 400.000 4 T/J 1,104,100 3 B 1,013,800 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 7 7 5 6 -1 959,200 5,668,400 49 600.000 7 J 252,900 6 T/B 22,700 Total 131,501,200 2,145,367,800 3,664 193,577,300 685,010,700 Jakarta, 28 May 2020 Trading Division