List Of Warrant Quotation (Reguler Market) Date: Friday, 29 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 56 57 50 56 0 7,868,600 429,997,500 348 5,600.000 57 J 433,100 56 T/B 18,300 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 5 5 4 5 0 1,152,800 5,687,800 19 500.000 5 T/J 2,221,800 4 B 22,545,200 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 28 28 28 28 0 300 8,400 2 2,800.000 28 T/J 129,400 25 B 1,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 5 6 5 6 1 213,700 1,158,100 12 600.000 6 T/J 1,209,500 5 B 3,277,600 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 30 B 10,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 3 3 2 3 0 3,443,000 7,650,700 529 300.000 3 T/J 14,311,000 2 B 102,500,900 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 4 5 4 5 1 1,633,100 6,802,200 124 500.000 5 T/J 23,260,800 4 B 16,197,000 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 17 17 15 15 -2 746,500 11,524,200 62 1,500.000 16 J 2,100 15 T/B 1,259,300 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 43 49 41 45 2 25,300 1,095,000 17 4,500.000 45 T/J 55,700 41 B 15,400 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 4,185,000 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 1,000 1,000 850 950 -50 3,000 2,935,000 4 95,000.000 950 T/J 300 865 B 3,600 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 16 17 13 14 -2 8,200 116,200 12 1,400.000 15 J 9,000 14 T/B 1,400 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 35 37 33 35 0 1,423,400 48,682,400 24 3,500.000 36 J 19,100 35 T/B 3,300 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 7 7 6 6 -1 44,500 271,300 8 600.000 8 J 203,000 6 T/B 69,800 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 24 24 22 23 -1 5,459,100 123,126,400 229 2,300.000 23 T/J 3,636,500 22 B 824,900 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 12 12 11 12 0 4,000 46,000 3 1,200.000 12 T/J 12,900 11 B 5,200 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 56 B 20,000 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 15 16 16 16 1 500 8,000 4 1,600.000 16 T/J 142,100 14 B 500 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 4 4 3 4 0 7,252,500 28,275,800 99 400.000 4 T/J 21,857,400 3 B 211,889,200 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 4 B 16,800 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 22 23 23 23 1 6,300 144,900 6 2,300.000 23 T/J 50,100 22 B 100 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 6 6 5 6 0 1,030,000 5,324,100 26 600.000 6 T/J 1,625,200 5 B 17,759,400 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 7 8 7 7 0 30,600 214,400 5 700.000 8 J 2,966,100 7 T/B 115,100 27 FIRE-W Waran Seri I Alfa Energi Investama Tbk. 2020-06-10 -------2 111 110 10 98 -13 11,700 933,400 21 9,800.000 98 T/J 6,000 50 B 100 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 15 15 13 13 -2 12,600 164,200 4 1,300.000 15 J 30,300 10 B 5,000 29 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 24 25 23 25 1 1,145,500 27,333,500 65 2,500.000 25 T/J 1,134,800 24 B 234,400 30 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 9 9 9 9 0 30,200 271,800 4 900.000 9 T/J 183,400 8 B 5,500 31 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 402 444 412 412 10 10,900 4,494,000 10 41,200.000 440 J 800 350 B 2,800 32 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 8 0 0 8 0 0 0 0 800.000 8 J 22,000 7 B 4,000 33 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 19 33 20 28 9 2,244,400 61,162,100 412 2,800.000 28 T/J 117,500 26 B 935,800 34 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 3 -1 60,300 181,600 13 300.000 4 J 5,221,400 3 T/B 2,917,900 35 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 12 12 10 10 -2 213,500 2,301,600 25 1,000.000 11 J 100 10 T/B 354,000 36 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 95 99 94 94 -1 128,300 12,069,800 16 9,400.000 95 J 800,000 94 T/B 2,200 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 0 104,200 1,115,200 13 1,100.000 11 T/J 123,400 10 B 129,200 39 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 66 66 60 60 -6 54,200 3,281,300 18 6,000.000 64 J 2,500 59 B 16,700 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 42 42 19 27 -15 1,000 34,800 5 2,700.000 98 J 100 27 T/B 1,200 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 416 450 420 450 34 329,800 144,404,000 86 45,000.000 460 J 10,000 450 T/B 3,900 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 12 12 11 11 -1 200,300 2,203,400 5 1,100.000 12 J 3,900 11 T/B 102,500 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 6 4 6 0 354,200 1,772,500 22 600.000 6 T/J 3,216,600 5 B 157,900 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 40 42 39 39 -1 1,636,600 64,898,400 147 3,900.000 39 T/J 394,500 38 B 307,300 45 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 -------2 4 5 5 5 1 200 1,000 1 500.000 85 J 100 5 T/B 100,000 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 0 250 B 2,000 47 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 3 1 2 0 6,378,500 12,353,800 47 200.000 2 T/J 5,550,000 1 B 15,386,800 48 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 16 16 13 14 -2 2,600 36,600 10 1,400.000 16 J 66,000 14 T/B 2,000 49 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 15 17 17 17 2 200 3,400 2 1,700.000 55 J 1,000 17 T/B 50,000 50 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 3 0 5,543,400 11,483,000 47 300.000 3 T/J 24,660,300 2 B 112,752,100 51 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 7 7 5 6 -1 1,169,900 6,269,700 33 600.000 6 T/J 299,300 5 B 1,321,000 52 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 4 5 3 4 0 47,216,700 189,002,200 267 400.000 4 T/J 1,638,600 3 B 131,800,700 53 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 14 15 5 14 0 2,653,400 36,715,400 86 1,400.000 15 J 1,981,700 13 B 884,700 54 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 7 8 6 7 0 2,076,500 14,520,900 54 700.000 7 T/J 2,508,600 6 B 15,644,700 55 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 5 6 5 6 1 4,321,200 21,712,700 67 600.000 6 T/J 16,878,000 5 B 841,200 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 0 242 B 2,600 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 360 600 302 382 22 7,000 2,812,800 9 38,200.000 490 J 500 382 T/B 1,900 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 16 16 15 16 0 1,800 27,100 2 1,600.000 15 J 100,000 13 B 400 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 55 55 41 41 -14 25,600 1,057,000 5 4,100.000 54 J 100 42 B 3,000 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 30 44 30 43 13 10,500 450,200 7 4,300.000 43 T/J 700 42 B 100 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 6 7 5 7 1 97,000 586,300 32 700.000 7 T/J 1,757,800 6 B 2,300 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 26 28 25 27 1 782,200 20,880,000 45 2,700.000 27 T/J 14,500 25 B 12,300 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 5 B 200,000 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 16 17 16 17 1 706,800 11,752,000 10 1,700.000 17 T/J 41,100 16 B 50,200 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 4 4 3 4 0 196,200 784,400 7 400.000 4 T/J 2,015,200 3 B 4,754,200 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 6 6 5 6 0 110,200 660,500 16 600.000 6 T/J 62,700 5 B 1,376,400 Total 108,183,200 1,330,800,600 3,148 145,173,600 668,479,100 Jakarta, 29 May 2020 Trading Division