List Of Warrant Quotation (Reguler Market) Date: Friday, 05 June 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 50 59 48 57 7 21,059,800 1,163,459,400 858 5,700.000 58 J 980,400 57 T/B 11,138,500 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 5 6 4 5 0 2,704,800 13,416,100 44 500.000 6 J 3,352,400 5 T/B 4,993,700 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 28 40 29 39 11 1,300 42,800 3 3,900.000 39 T/J 47,800 6 B 5,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 6 5 5 -1 270,200 1,351,200 3 500.000 6 J 1,426,700 5 T/B 2,790,400 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 0 B 0 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 3 3 2 3 0 659,100 1,399,500 32 300.000 3 T/J 25,186,300 2 B 90,215,300 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 4 5 4 5 1 5,999,500 24,555,300 67 500.000 5 T/J 30,630,900 4 B 3,827,900 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 17 18 16 17 0 1,068,900 18,317,900 67 1,700.000 18 J 182,500 17 T/B 34,300 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 40 45 39 45 5 40,200 1,779,400 8 4,500.000 45 T/J 110,800 40 B 500 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 9 8 9 1 1,094,900 8,793,400 18 900.000 9 T/J 3,058,000 8 B 116,700 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 1,100 1,075 900 1,075 -25 50,100 45,107,500 3 107,500.000 1,075 T/J 1,000 860 B 4,000 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 17 17 16 17 0 2,000 32,300 5 1,700.000 17 T/J 13,300 14 B 5,000 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 43 45 38 41 -2 371,300 14,399,900 38 4,100.000 43 J 2,300 40 B 147,200 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 8 9 8 8 0 129,200 1,058,200 10 800.000 9 J 205,200 8 T/B 225,000 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 21 B 400 17 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 -------3 22 23 21 21 -1 5,689,900 122,667,400 539 2,100.000 22 J 666,900 21 T/B 892,300 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 11 11 11 11 0 3,000 33,000 4 1,100.000 12 J 68,200 10 B 9,400 19 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 404 0 0 404 0 0 0 0 40,400.000 400 J 100 151 B 5,500 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 16 16 14 16 0 700 10,500 4 1,600.000 16 T/J 12,400 14 B 11,500 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 4 4 3 4 0 3,884,600 13,130,900 77 400.000 4 T/J 133,940,300 3 B 67,679,900 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 25 B 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 5 B 50,400 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 25 34 25 33 8 1,111,100 33,428,200 68 3,300.000 34 J 42,800 33 T/B 219,300 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 6 6 5 6 0 459,300 2,555,000 21 600.000 6 T/J 6,434,100 5 B 8,825,100 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 8 10 7 8 0 17,428,100 142,127,200 152 800.000 9 J 566,000 8 T/B 753,300 27 FIRE-W Waran Seri I Alfa Energi Investama Tbk. 2020-06-09 -------2 97 0 0 97 0 0 0 0 9,700.000 0 J 0 0 B 0 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 16 17 15 17 1 2,200 35,200 7 1,700.000 17 T/J 25,200 16 B 1,500 29 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 25 26 24 25 0 1,269,900 31,195,500 58 2,500.000 25 T/J 45,800 24 B 604,100 30 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 10 10 9 9 -1 6,600 59,500 4 900.000 10 J 30,300 9 T/B 32,300 31 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 470 490 490 490 20 9,000 4,410,000 6 49,000.000 0 J 0 448 B 100 32 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 9 9 9 9 0 100 900 1 900.000 9 T/J 50,800 8 B 3,700 33 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 25 28 25 26 1 121,900 3,125,700 33 2,600.000 26 T/J 36,900 25 B 457,200 34 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 185,900 743,300 13 400.000 4 T/J 4,644,500 3 B 3,809,000 35 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-08 -------2 8 0 0 8 0 0 0 0 800.000 0 J 0 0 B 0 36 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 97 96 89 91 -6 785,900 71,260,500 61 9,100.000 94 J 14,800 91 T/B 202,700 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 81,300 813,300 8 1,100.000 11 T/J 75,200 10 B 96,600 39 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 64 70 65 70 6 112,300 7,807,100 20 7,000.000 73 J 19,900 70 T/B 13,000 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 99 141 90 94 -5 8,400 793,900 5 9,400.000 94 T/J 22,200 25 B 3,000 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 400 448 430 430 30 400 173,800 2 43,000.000 430 T/J 27,200 384 B 10,000 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 11 0 0 11 0 0 0 0 1,100.000 11 J 2,400 10 B 58,500 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 6 5 6 0 1,780,900 8,921,600 23 600.000 6 T/J 3,100,900 5 B 871,000 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 39 40 38 39 0 3,922,100 154,039,500 173 3,900.000 40 J 3,637,900 39 T/B 8,400 45 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 -------2 5 0 0 5 0 0 0 0 500.000 0 J 0 6 B 100,000 46 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 210 212 212 212 2 100 21,200 1 21,200.000 0 J 0 190 B 2,000 47 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 3 3 2 3 0 150,700 375,700 16 300.000 3 T/J 19,620,300 2 B 17,635,100 48 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 14 17 14 15 1 61,600 918,700 14 1,500.000 16 J 109,900 15 T/B 5,000 49 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 19 0 0 19 0 0 0 0 1,900.000 0 J 0 25 B 500 50 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 3 0 3,714,700 10,055,900 2,052 300.000 3 T/J 20,804,100 2 B 129,171,200 51 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 7 7 6 7 0 775,700 5,396,000 12 700.000 7 T/J 233,800 6 B 392,900 52 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 4 5 4 4 0 16,549,500 66,272,000 184 400.000 5 J 89,978,100 4 T/B 3,025,300 53 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 13 14 13 14 1 105,900 1,397,900 20 1,400.000 14 T/J 537,600 13 B 247,000 54 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 7 7 6 7 0 1,332,900 9,072,900 26 700.000 7 T/J 11,871,200 6 B 18,653,900 55 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 5 6 4 5 0 3,819,100 19,068,100 139 500.000 6 J 7,070,300 5 T/B 892,700 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 246 0 0 246 0 0 0 0 24,600.000 0 J 0 250 B 5,500 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 488 400 250 400 -88 200 65,000 2 40,000.000 488 J 300 360 B 2,000 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 16 17 16 16 0 40,400 646,500 6 1,600.000 16 T/J 59,200 15 B 200 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 55 55 55 55 0 100 5,500 1 5,500.000 54 J 6,400 42 B 2,000 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 30 62 59 59 29 6,000 358,900 9 5,900.000 59 T/J 42,200 33 B 2,000 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 7 7 6 7 0 347,000 2,104,900 11 700.000 7 T/J 2,993,100 6 B 1,750,400 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 27 28 25 27 0 154,300 4,019,800 42 2,700.000 27 T/J 12,500 26 B 4,900 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 8 B 100,000 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 17 18 16 18 1 893,600 15,187,100 15 1,800.000 18 T/J 547,900 16 B 340,100 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 4 4 3 4 0 25,700 101,800 7 400.000 4 T/J 6,172,700 3 B 4,177,100 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 7 7 6 6 -1 176,000 1,056,100 14 600.000 7 J 458,100 5 B 420,000 Total 98,468,400 2,027,168,900 5,006 379,180,100 375,051,600 Jakarta, 05 June 2020 Trading Division