List Of Warrant Quotation (Reguler Market) Date: Wednesday, 01 July 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 46 48 46 46 0 1,893,500 87,456,900 77 4,600.000 47 J 247,300 46 T/B 931,300 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 4 5 4 4 0 756,700 3,032,300 14 400.000 5 J 6,051,100 4 T/B 1,144,900 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 31 0 0 31 0 0 0 0 3,100.000 30 J 4,600 29 B 1,100 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 8 9 6 8 0 993,700 6,988,000 42 800.000 8 T/J 861,300 7 B 1,565,300 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 50 B 2,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 3 3 2 3 0 1,535,500 3,326,100 34 300.000 3 T/J 35,127,300 2 B 91,237,800 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 3 4 3 3 0 1,625,800 5,312,100 51 300.000 4 J 53,231,300 3 T/B 81,693,000 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 16 16 14 16 0 163,400 2,394,200 18 1,600.000 16 T/J 160,100 15 B 208,600 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 41 40 37 37 -4 104,300 3,974,300 28 3,700.000 39 J 77,900 37 T/B 52,700 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 7 8 0 88,300 618,400 4 800.000 8 T/J 1,122,500 7 B 4,064,000 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 -------1 705 700 700 700 -5 100 70,000 1 70,000.000 770 J 100 690 B 2,200 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 19 23 20 20 1 4,000 83,900 5 2,000.000 20 T/J 2,300 19 B 6,700 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 100 101 90 94 -6 317,600 30,207,000 42 9,400.000 95 J 3,500 94 T/B 68,300 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 9 10 9 10 1 14,400 134,900 7 1,000.000 10 T/J 444,500 9 B 10,500 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 0 137 B 20,000 17 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 -------3 21 23 21 21 0 3,000,200 64,099,000 186 2,100.000 22 J 1,602,800 21 T/B 115,900 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 14 15 12 15 1 5,900 79,900 8 1,500.000 15 T/J 339,700 12 B 14,800 19 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 175 0 0 175 0 0 0 0 17,500.000 600 J 400 175 B 100 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 16 17 15 15 -1 7,700 115,700 5 1,500.000 15 T/J 400 14 B 15,700 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 4 4 3 4 0 3,962,200 15,500,400 64 400.000 4 T/J 7,695,100 3 B 123,725,500 22 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 -------2 90 0 0 90 0 0 0 0 9,000.000 0 J 0 11 B 50,000 23 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 2021-04-26 -------2 40 0 0 40 0 0 0 0 4,000.000 155 J 200 50 B 15,500 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 57 52 48 48 -9 63,100 3,142,700 7 4,800.000 47 J 19,600 46 B 200 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 7 7 6 7 0 958,500 5,754,500 29 700.000 7 T/J 8,441,800 6 B 86,800 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 9 10 9 9 0 3,413,400 30,839,400 47 900.000 10 J 2,621,600 9 T/B 1,885,500 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 16 16 1 14 -2 72,300 901,400 15 1,400.000 14 T/J 29,800 13 B 200 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 25 26 24 25 0 773,700 19,343,500 52 2,500.000 26 J 1,122,000 25 T/B 76,400 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 10 11 10 10 0 462,400 4,689,400 307 1,000.000 11 J 549,500 9 B 1,145,800 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 565 0 0 565 0 0 0 0 56,500.000 0 J 0 230 B 10,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 8 10 7 8 0 19,900 158,400 16 800.000 8 T/J 46,200 7 B 9,000 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 33 34 33 34 1 198,800 6,646,600 34 3,400.000 34 T/J 107,500 33 B 1,700 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 2 4 0 1,158,200 3,494,800 26 400.000 4 T/J 4,653,000 3 B 215,500 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 87 90 84 90 3 26,900 2,294,200 11 9,000.000 88 J 400 85 B 300 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 14 15 12 14 0 379,700 4,748,300 26 1,400.000 14 T/J 241,600 12 B 18,900 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 83 85 80 80 -3 15,000 1,239,200 6 8,000.000 83 J 4,600 80 T/B 27,000 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 2 90 22 22 20 13,100 1,029,700 11 2,200.000 80 J 1,800 26 B 22,100 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 370 420 380 380 10 11,100 4,229,000 10 38,000.000 400 J 27,600 380 T/B 29,500 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 11 11 9 11 0 41,100 400,100 26 1,100.000 10 J 4,000 9 B 504,200 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 4 5 4 4 0 348,200 1,556,700 24 400.000 5 J 141,400 4 T/B 5,319,200 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 27 27 26 27 0 2,607,600 69,779,700 68 2,700.000 27 T/J 3,172,200 26 B 713,100 43 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 -------2 159 0 0 159 0 0 0 0 15,900.000 0 J 0 11 B 50,000 44 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 70 0 0 70 0 0 0 0 7,000.000 0 J 0 126 B 2,000 45 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 2 1 2 0 650,400 689,400 26 200.000 2 T/J 24,419,300 1 B 47,573,100 46 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 9 10 8 10 1 887,600 7,311,000 61 1,000.000 9 J 137,700 8 B 47,900 47 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 20 50 22 50 30 1,100 27,000 2 5,000.000 0 J 0 22 B 49,000 48 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 2 -1 3,013,800 7,345,100 28 200.000 3 J 35,653,900 2 T/B 69,083,500 49 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 6 6 5 6 0 5,300 31,600 8 600.000 7 J 2,994,000 6 T/B 49,900 50 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 6 6 5 5 -1 2,150,600 11,051,500 36 500.000 6 J 60,967,100 5 T/B 36,320,900 51 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 13 13 11 12 -1 13,712,100 165,328,100 539 1,200.000 13 J 2,420,900 12 T/B 1,061,200 52 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 6 6 5 6 0 11,434,900 57,390,400 98 600.000 6 T/J 19,816,700 5 B 6,503,400 53 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 6 6 5 5 -1 1,736,200 8,787,200 70 500.000 6 J 20,671,500 5 T/B 606,700 54 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 380 0 0 380 0 0 0 0 38,000.000 400 J 100 382 B 500 55 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 17 17 16 17 0 19,800 317,000 2 1,700.000 16 J 155,200 15 B 11,300 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 41 45 45 45 4 100 4,500 1 4,500.000 57 J 300 45 T/B 100 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 51 0 0 51 0 0 0 0 5,100.000 49 J 6,000 30 B 1,500 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 6 6 5 5 -1 63,800 344,100 11 500.000 6 J 3,511,100 5 T/B 2,689,500 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 21 20 20 -4 55,100 1,107,100 10 2,000.000 22 J 5,000 20 T/B 27,900 61 TRIS-W Waran Seri I Trisula International Tbk. 2022-12-05 -------2 5 0 0 5 0 0 0 0 500.000 0 J 0 2 B 10,000 62 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 21 21 20 21 0 28,200 564,100 9 2,100.000 20 J 4,500 19 B 10,000 63 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 5 5 4 5 0 905,600 4,527,500 23 500.000 5 T/J 1,740,100 4 B 5,014,900 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 6 6 5 6 0 22,300 120,400 6 600.000 6 T/J 1,191,700 5 B 503,000 Total 59,723,200 648,586,700 2,231 301,852,100 484,627,600 Jakarta, 01 July 2020 Trading Division