List Of Warrant Quotation (Reguler Market) Date: Tuesday, 09 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 60 68 59 62 2 18,763,700 1,184,616,500 607 6,200.000 62 T/J 106,400 61 B 82,000 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 5 5 4 5 0 73,600 351,400 20 500.000 5 T/J 3,442,800 4 B 8,778,400 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 39 0 0 39 0 0 0 0 3,900.000 38 J 27,700 6 B 5,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 5 5 5 5 0 110,000 550,000 2 500.000 6 J 1,679,500 5 T/B 2,064,300 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 1,291,100 3,018,000 24 300.000 3 T/J 23,472,100 2 B 78,374,400 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 3 4 2 3 0 77,506,500 240,789,100 578 300.000 4 J 22,260,800 3 T/B 414,700 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 19 25 17 18 -1 2,432,000 45,683,100 108 1,800.000 19 J 364,500 18 T/B 11,600 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 45 40 40 40 -5 327,100 13,084,000 13 4,000.000 44 J 131,900 40 T/B 14,100 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 9 8 9 1 158,000 1,269,900 11 900.000 9 T/J 3,048,700 8 B 1,349,500 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 -------1 860 0 0 860 0 0 0 0 86,000.000 995 J 98,600 875 B 100 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 17 16 16 16 -1 1,300 20,800 3 1,600.000 16 T/J 1,000 14 B 24,400 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 42 47 40 43 1 478,700 19,751,000 15 4,300.000 43 T/J 53,300 40 B 11,000 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 11 14 9 11 0 475,000 4,613,400 42 1,100.000 11 T/J 839,600 9 B 346,900 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 20 21 18 20 0 7,200,400 141,459,200 197 2,000.000 20 T/J 189,000 19 B 261,400 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 13 16 13 15 2 500,800 7,525,800 35 1,500.000 15 T/J 31,800 14 B 1,600 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 100 140 B 200 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 16 16 14 16 0 6,400 101,500 9 1,600.000 17 J 5,000 14 B 34,500 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 3 4 3 4 1 7,489,600 24,381,700 58 400.000 4 T/J 128,309,700 3 B 97,760,100 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 5 B 100,000 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 5 B 20,100 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 34 34 28 30 -4 1,200 39,800 3 3,000.000 34 J 69,300 30 T/B 11,400 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 6 6 5 5 -1 8,006,200 44,513,600 56 500.000 6 J 2,570,700 5 T/B 6,293,100 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 9 10 8 9 0 13,184,300 119,395,400 75 900.000 9 T/J 882,700 8 B 1,838,400 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 17 17 16 17 0 5,900 99,900 6 1,700.000 17 T/J 54,800 15 B 700 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 26 33 26 31 5 41,162,300 1,240,684,600 968 3,100.000 32 J 877,500 31 T/B 63,800 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 9 11 8 10 1 501,200 4,666,200 44 1,000.000 10 T/J 264,400 9 B 7,100 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 500 500 500 500 0 10,000 5,000,000 3 50,000.000 500 T/J 3,400 324 B 20,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 9 11 8 9 0 199,300 1,930,700 10 900.000 9 T/J 4,000 8 B 33,700 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 26 27 24 26 0 55,300 1,363,700 18 2,600.000 26 T/J 72,400 24 B 56,400 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 132,200 528,400 16 400.000 4 T/J 4,880,700 3 B 4,218,800 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 92 91 91 91 -1 300 27,300 1 9,100.000 91 T/J 9,700 90 B 100 35 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 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 12 12 10 12 0 608,300 6,279,000 28 1,200.000 12 T/J 41,200 11 B 100 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 70 70 68 68 -2 237,600 16,304,000 18 6,800.000 72 J 19,900 68 T/B 19,200 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 90 0 0 90 0 0 0 0 9,000.000 80 J 1,000 22 B 2,200 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 398 400 398 398 0 55,200 22,020,000 11 39,800.000 398 T/J 1,700 352 B 2,000 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 11 11 10 10 -1 197,600 1,977,000 9 1,000.000 11 J 1,000 10 T/B 20,000 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 6 4 6 0 414,600 2,173,800 24 600.000 6 T/J 2,438,900 5 B 861,000 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 39 40 35 36 -3 12,411,300 458,757,400 520 3,600.000 36 T/J 2,609,400 35 B 692,000 43 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 -------2 7 182 8 182 175 500 65,400 5 18,200.000 0 J 0 198 B 1,000 44 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 212 0 0 212 0 0 0 0 21,200.000 0 J 0 110 B 2,000 45 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 3 2 2 0 838,100 1,913,800 21 200.000 3 J 15,773,700 2 T/B 16,076,800 46 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 14 16 13 16 2 17,600 261,400 8 1,600.000 16 T/J 123,300 13 B 26,600 47 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 19 0 0 19 0 0 0 0 1,900.000 47 J 800 19 B 20,000 48 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 2 3 2 2 0 4,858,200 13,079,400 61 200.000 3 J 33,029,500 2 T/B 79,590,800 49 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 7 7 6 7 0 252,500 1,677,300 160 700.000 7 T/J 636,700 6 B 467,800 50 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 4 5 3 5 1 46,321,700 216,230,900 163 500.000 5 T/J 59,727,400 4 B 16,154,200 51 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 13 17 13 16 3 17,659,100 263,897,500 626 1,600.000 16 T/J 1,481,500 15 B 411,000 52 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 7 7 6 7 0 2,986,200 18,188,900 49 700.000 7 T/J 5,906,000 6 B 10,272,100 53 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 6 6 5 5 -1 1,715,700 8,647,300 78 500.000 6 J 12,028,600 5 T/B 3,143,500 54 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 55 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 412 496 412 496 84 20,800 8,704,000 10 49,600.000 488 J 4,200 400 B 5,200 56 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 16 17 16 16 0 2,100 33,800 3 1,600.000 16 T/J 14,900 15 B 2,500 57 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 60 59 59 59 -1 10,000 590,000 1 5,900.000 57 J 7,000 48 B 900 58 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 36 56 37 56 20 26,300 1,003,600 6 5,600.000 56 T/J 29,400 45 B 100 59 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 7 7 6 7 0 306,900 1,951,800 14 700.000 7 T/J 2,613,700 6 B 1,049,600 60 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 61 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 -------2 27 29 26 28 1 407,400 11,205,300 38 2,800.000 28 T/J 20,900 26 B 15,000 62 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 6 B 100,000 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 19 20 18 19 0 73,800 1,348,800 23 1,900.000 19 T/J 84,900 17 B 2,529,400 64 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 4 4 3 4 0 411,700 1,255,300 6 400.000 4 T/J 2,415,100 3 B 4,561,900 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 6 7 6 6 0 140,500 858,000 14 600.000 7 J 168,200 6 T/B 213,500 Total 270,046,100 4,163,888,700 4,818 332,931,000 338,444,700 Jakarta, 09 June 2020 Trading Division