List Of Warrant Quotation (Reguler Market) Date: Friday, 19 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 48 48 44 45 -3 7,982,700 364,150,000 398 4,500.000 46 J 331,900 45 T/B 10,500 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 4 5 4 4 0 1,395,500 5,589,400 23 400.000 5 J 3,790,400 4 T/B 637,100 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 1 0 0 1 0 0 0 0 100.000 31 J 23,500 6 B 30,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 6 6 6 0 626,900 3,761,400 56 600.000 6 T/J 108,100 5 B 4,621,400 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 0 438,800 943,900 22 300.000 3 T/J 32,729,400 2 B 95,042,400 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 3 4 3 4 1 4,941,500 19,622,600 67 400.000 4 T/J 42,639,600 3 B 75,823,500 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 17 17 16 16 -1 205,900 3,296,800 20 1,600.000 16 T/J 117,000 15 B 336,500 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 46 60 46 54 8 1,119,400 57,111,000 184 5,400.000 54 T/J 231,100 53 B 849,900 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 9 9 8 8 -1 1,045,700 8,366,000 11 800.000 9 J 3,969,800 8 T/B 277,800 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 0 0 810 0 0 0 0 81,000.000 900 J 48,500 650 B 5,000 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 25 26 11 22 -3 36,900 788,500 15 2,200.000 22 T/J 1,300 19 B 1,500 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 39 0 0 39 0 0 0 0 3,900.000 40 J 1,000 35 B 60,000 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 7 8 7 7 0 118,700 837,100 13 700.000 8 J 977,700 7 T/B 224,300 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 15 23 14 22 7 57,319,100 1,078,783,200 965 2,200.000 23 J 1,923,900 22 T/B 1,059,100 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 15 14 13 13 -2 6,000 81,000 2 1,300.000 14 J 3,000 13 T/B 191,000 19 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 400 0 0 400 0 0 0 0 40,000.000 600 J 400 250 B 5,000 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 16 17 16 16 0 20,300 324,900 3 1,600.000 16 T/J 29,400 14 B 26,800 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 4 5 3 4 0 28,424,700 113,623,600 271 400.000 4 T/J 4,766,600 3 B 218,767,300 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 26 B 20,000 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 218,900 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 58 60 56 60 2 26,300 1,513,800 15 6,000.000 60 T/J 2,700 57 B 9,800 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 6 6 5 5 -1 1,128,100 5,646,400 17 500.000 6 J 4,146,500 5 T/B 2,590,500 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 7 8 7 8 1 17,009,900 124,135,900 78 800.000 8 T/J 2,007,900 7 B 523,500 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 17 17 16 17 0 400 6,600 4 1,700.000 17 T/J 47,900 15 B 400 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 28 29 26 27 -1 3,767,200 102,113,000 172 2,700.000 27 T/J 260,400 26 B 1,135,500 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 11 12 9 10 -1 1,667,000 17,388,100 189 1,000.000 11 J 318,000 9 B 506,600 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 575 0 0 575 0 0 0 0 57,500.000 550 J 1,000 312 B 5,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 9 8 7 8 -1 26,000 207,900 7 800.000 8 T/J 478,800 7 B 56,100 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 31 32 29 31 0 248,700 7,486,000 26 3,100.000 31 T/J 211,000 29 B 100,500 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 123,300 390,200 7 400.000 4 T/J 6,756,200 3 B 1,558,600 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 90 94 89 90 0 96,900 8,724,800 19 9,000.000 90 T/J 36,500 89 B 9,900 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 11 11 10 11 0 816,000 8,161,000 15 1,100.000 11 T/J 832,600 10 B 357,100 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 82 84 84 84 2 2,800 235,200 5 8,400.000 84 T/J 36,600 74 B 30,300 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 57 58 57 58 1 5,000 285,100 2 5,800.000 75 J 900 58 T/B 5,400 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 398 420 374 374 -24 123,400 46,156,200 5 37,400.000 374 T/J 105,400 370 B 100,000 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 10 12 10 12 2 1,300 13,200 2 1,200.000 11 J 500 10 B 3,100 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 6 5 6 0 549,300 2,746,800 13 600.000 6 T/J 2,885,900 5 B 401,600 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 30 34 29 31 1 11,970,900 370,387,100 452 3,100.000 31 T/J 2,046,700 30 B 638,300 43 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 -------2 182 0 0 182 0 0 0 0 18,200.000 182 J 100 0 B 0 44 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 180 70 70 70 -110 100 7,000 1 7,000.000 0 J 0 100 B 10,000 45 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 3 2 2 0 3,755,200 7,612,700 39 200.000 3 J 15,682,000 2 T/B 414,900 46 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 13 13 11 13 0 533,200 6,493,000 43 1,300.000 13 T/J 253,500 12 B 59,900 47 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 10 0 0 10 0 0 0 0 1,000.000 37 J 300 11 B 60,000 48 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 3 0 5,739,200 11,843,700 34 300.000 3 T/J 37,417,700 2 B 85,130,600 49 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 6 7 5 6 0 638,600 3,832,000 275 600.000 6 T/J 377,800 5 B 1,884,800 50 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 6 6 5 6 0 3,760,800 21,443,200 81 600.000 6 T/J 23,641,400 5 B 64,467,500 51 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 13 14 13 13 0 1,201,500 15,634,700 51 1,300.000 14 J 1,023,000 12 B 3,147,900 52 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 7 7 5 6 -1 4,257,100 25,547,800 72 600.000 7 J 18,226,300 6 T/B 2,103,400 53 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 6 6 5 5 -1 521,100 3,006,600 28 500.000 6 J 18,469,300 5 T/B 2,324,900 54 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 380 0 0 380 0 0 0 0 38,000.000 500 J 41,000 310 B 10,000 55 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 17 17 15 17 0 500 7,900 2 1,700.000 16 J 218,400 15 B 3,600 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 33 61 59 60 27 4,500 270,000 8 6,000.000 60 T/J 19,000 40 B 5,900 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 51 55 50 53 2 5,900 302,800 10 5,300.000 53 T/J 11,400 26 B 10,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 7 7 6 7 0 918,800 5,545,600 12 700.000 7 T/J 2,600,200 6 B 367,900 59 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 60 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 -------2 24 25 22 25 1 23,100 527,000 7 2,500.000 25 T/J 74,100 22 B 72,400 61 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 62 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 18 19 17 18 0 115,500 2,179,200 14 1,800.000 19 J 81,300 18 T/B 5,000 63 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 4 4 3 4 0 127,400 384,300 5 400.000 4 T/J 4,250,800 3 B 3,674,700 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 6 6 5 5 -1 117,200 586,100 6 500.000 6 J 202,300 5 T/B 465,500 Total 162,964,300 2,458,100,300 3,766 234,458,000 570,860,100 Jakarta, 19 June 2020 Trading Division