List Of Warrant Quotation (Reguler Market) Date: Thursday, 02 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 47 45 46 0 1,692,900 77,801,800 88 4,600.000 47 J 309,000 46 T/B 303,800 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 4 4 4 4 0 60,900 243,600 9 400.000 5 J 6,563,600 4 T/B 79,100 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 29 J 4,600 21 B 1,500 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 8 7 7 7 -1 39,900 279,300 13 700.000 8 J 744,200 7 T/B 3,010,100 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 0 838,000 2,501,100 362 300.000 3 T/J 36,530,600 2 B 92,029,100 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 3 4 3 4 1 2,962,600 11,212,300 36 400.000 4 T/J 88,847,000 3 B 69,636,200 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 16 16 13 16 0 458,400 6,482,400 25 1,600.000 16 T/J 162,500 15 B 100 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 37 41 37 37 0 8,200 328,600 3 3,700.000 39 J 20,000 38 B 5,000 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 3,282,800 7 B 4,152,000 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 -------1 700 780 780 780 80 400 312,000 3 78,000.000 775 J 200 700 B 1,000 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 20 21 19 19 -1 52,700 1,104,500 6 1,900.000 20 J 7,400 19 T/B 15,500 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 94 96 93 96 2 190,500 17,932,100 32 9,600.000 96 T/J 4,100 95 B 1,400 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 10 9 8 8 -2 50,000 449,000 5 800.000 9 J 284,300 8 T/B 516,000 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 80 B 2,000 17 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 -------3 21 22 20 20 -1 1,963,700 41,180,800 89 2,000.000 21 J 5,300 20 T/B 2,143,500 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 15 15 12 15 0 1,500 20,100 5 1,500.000 15 T/J 13,600 13 B 1,000 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 400 250 B 20,000 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 15 16 16 16 1 100 1,600 1 1,600.000 16 T/J 2,100 14 B 15,800 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 4 4 3 4 0 5,571,400 19,088,900 60 400.000 4 T/J 20,074,000 3 B 130,140,300 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 41 B 800 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 48 55 55 55 7 100 5,500 1 5,500.000 54 J 19,800 46 B 700 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 7 7 5 5 -2 278,600 1,661,600 22 500.000 6 J 392,200 5 T/B 20,180,200 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 9 11 8 10 1 13,293,100 129,799,600 154 1,000.000 10 T/J 1,575,000 9 B 4,902,100 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 14 15 13 13 -1 35,100 461,500 12 1,300.000 14 J 5,000 13 T/B 86,300 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 25 26 24 26 1 1,423,200 35,263,100 30 2,600.000 26 T/J 1,622,100 24 B 1,313,000 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 10 11 9 9 -1 611,600 6,089,400 291 900.000 10 J 114,000 9 T/B 442,100 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 8 6 8 0 2,400 14,600 2 800.000 8 T/J 48,400 7 B 4,300 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 34 34 32 32 -2 66,200 2,167,100 23 3,200.000 34 J 49,600 32 T/B 43,900 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 110,300 341,100 5 400.000 4 T/J 4,869,500 3 B 2,349,600 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 90 89 88 88 -2 600 52,900 2 8,800.000 89 J 30,700 83 B 700 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 14 13 14 0 130,400 1,774,500 24 1,400.000 14 T/J 196,300 12 B 50,000 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 80 85 80 84 4 9,700 796,300 11 8,400.000 85 J 2,900 80 B 28,300 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 22 32 26 26 4 700 19,000 4 2,600.000 50 J 100 27 B 1,200 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 380 420 400 400 20 207,900 83,492,800 12 40,000.000 402 J 1,900 380 B 20,000 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 11 11 9 9 -2 61,300 602,200 8 900.000 9 T/J 154,000 8 B 550,000 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 4 5 4 5 1 276,600 1,333,000 13 500.000 5 T/J 1,094,400 4 B 2,936,300 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 27 28 26 27 0 2,138,600 57,178,100 148 2,700.000 27 T/J 2,613,900 26 B 1,103,300 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 7 B 5,000 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 0 121 B 2,000 45 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 2 1 2 0 29,380,600 29,606,100 104 200.000 2 T/J 27,988,000 1 B 33,973,800 46 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 10 10 7 8 -2 1,005,900 8,452,100 56 800.000 8 T/J 98,400 7 B 262,800 47 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 50 25 23 25 -25 200 4,800 2 2,500.000 0 J 0 27 B 50,000 48 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 2 3 2 2 0 2,843,300 5,891,200 43 200.000 3 J 38,934,800 2 T/B 78,802,200 49 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 6 7 6 6 0 600 3,800 5 600.000 7 J 2,665,600 6 T/B 149,900 50 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 5 6 5 5 0 4,656,300 24,379,000 39 500.000 6 J 55,952,800 5 T/B 32,187,200 51 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 12 13 11 12 0 15,386,000 187,745,800 353 1,200.000 13 J 5,005,600 12 T/B 559,600 52 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 6 6 5 5 -1 2,431,100 12,207,200 29 500.000 6 J 24,320,800 5 T/B 5,985,700 53 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 5 6 4 5 0 565,200 2,796,300 25 500.000 5 T/J 2,087,100 4 B 22,205,000 54 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 380 382 382 382 2 400 152,800 1 38,200.000 468 J 100 382 T/B 1,700 55 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 17 17 16 16 -1 7,500 122,300 13 1,600.000 16 T/J 4,800 15 B 12,800 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 45 49 47 48 3 3,100 148,900 8 4,800.000 54 J 100 48 T/B 300 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 51 45 31 45 -6 25,400 790,500 7 4,500.000 43 J 23,400 33 B 1,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 5 6 5 5 0 1,255,300 6,276,600 32 500.000 6 J 3,673,400 5 T/B 71,500 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 20 22 20 20 0 34,000 690,300 6 2,000.000 22 J 10,300 20 T/B 37,200 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 1 B 1,000,000 62 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 21 23 20 20 -1 807,900 16,464,800 23 2,000.000 22 J 54,800 21 B 200 63 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 5 6 4 5 0 1,917,400 8,883,200 39 500.000 5 T/J 1,869,900 4 B 2,405,800 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 6 6 5 6 0 130,700 664,000 7 600.000 6 T/J 1,010,100 5 B 412,800 Total 92,988,700 805,271,700 2,293 333,345,700 514,274,700 Jakarta, 02 July 2020 Trading Division