List Of Warrant Quotation (Reguler Market) Date: Tuesday, 14 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 35 37 34 34 -1 1,924,400 67,610,600 151 3,400.000 35 J 232,600 34 T/B 1,136,900 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 5 3 5 1 457,200 1,831,000 21 500.000 5 T/J 5,002,500 3 B 14,604,400 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 17 35 25 25 8 17,500 494,100 8 2,500.000 34 J 1,000 25 T/B 15,900 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 9 7 8 0 2,100 16,900 7 800.000 9 J 299,000 8 T/B 5,200 5 BACA-W2 Waran Seri III Bank Capital Indonesia Tbk. 2022-12-01 100 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 2 3 1 3,806,600 9,704,100 88 300.000 3 T/J 52,564,500 2 B 51,892,800 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 3 4 3 4 1 16,999,100 64,778,600 69 400.000 4 T/J 68,127,700 3 B 76,607,800 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 15 15 13 15 0 320,900 4,501,600 20 1,500.000 15 T/J 565,500 14 B 80,000 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 40 42 37 38 -2 432,500 17,205,400 25 3,800.000 42 J 300 38 T/B 72,100 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 8 8 8 0 5,200 41,600 3 800.000 8 T/J 2,459,400 7 B 199,600 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 845 0 0 845 0 0 0 0 84,500.000 875 J 1,000 845 B 5,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 20 0 0 20 0 0 0 0 2,000.000 20 J 61,700 18 B 8,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 104 104 100 100 -4 385,300 38,582,800 24 10,000.000 102 J 10,000 100 T/B 710,600 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 9 10 8 8 -1 174,800 1,418,600 14 800.000 9 J 21,200 8 T/B 5,000 15 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 135 140 140 140 5 10,000 1,400,000 1 110.236 0 J 0 145 B 10,000 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 21 23 21 22 1 3,992,200 87,422,400 71 2,200.000 22 T/J 1,499,900 21 B 1,823,700 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 15 17 15 15 0 39,700 596,400 11 1,500.000 16 J 441,300 15 T/B 68,400 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 175 0 0 175 0 0 0 0 17,500.000 600 J 400 175 B 100 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 16 0 0 16 0 0 0 0 1,600.000 15 J 11,800 13 B 17,900 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 6 4 6 2 301,988,400 1,564,804,500 1,612 600.000 6 T/J 64,266,500 5 B 9,399,200 21 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 7 0 0 7 0 0 0 0 700.000 85 J 100 8 B 100,000 22 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 2021-04-26 120 0 0 120 0 0 0 0 12,000.000 0 J 0 40 B 17,300 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 53 60 42 56 3 1,000 55,400 5 5,600.000 56 T/J 1,000 45 B 600 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 8 9 7 7 -1 7,003,000 55,060,900 113 700.000 8 J 3,835,100 7 T/B 7,230,200 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 11 11 10 11 0 1,305,500 13,563,300 30 1,100.000 11 T/J 1,455,200 10 B 4,038,100 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 29 32 27 29 0 414,300 12,055,500 43 2,900.000 29 T/J 17,100 27 B 32,600 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 24 25 24 24 0 842,200 20,313,700 29 2,400.000 25 J 2,047,100 24 T/B 90,900 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 9 10 8 9 0 2,335,500 19,718,900 83 900.000 9 T/J 330,400 8 B 399,600 29 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 565 0 0 565 0 0 0 0 56,500.000 0 J 0 250 B 5,000 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 6 7 5 5 -1 14,500 86,900 5 500.000 6 J 15,200 5 T/B 56,800 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 32 50 31 47 15 3,241,600 136,946,800 476 4,700.000 47 T/J 269,500 46 B 28,900 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 4 0 960,800 2,902,600 6 400.000 4 T/J 5,679,700 3 B 742,600 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 83 83 74 80 -3 4,400 354,700 6 8,000.000 80 T/J 26,800 74 B 99,900 34 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 45 0 0 45 0 0 0 0 4,500.000 0 J 0 0 B 0 35 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 13 15 13 14 1 116,100 1,513,400 7 1,400.000 14 T/J 120,400 13 B 6,000 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 104 104 104 104 0 100 10,400 1 10,400.000 104 T/J 8,800 80 B 400 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 25 0 0 25 0 0 0 0 2,500.000 88 J 1,000 26 B 21,000 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 362 400 400 400 38 100 40,000 1 40,000.000 400 T/J 14,900 370 B 10,000 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 9 9 9 9 0 16,500 148,500 3 900.000 9 T/J 400,300 8 B 13,300 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 244,000 1,205,000 10 500.000 5 T/J 2,269,600 4 B 3,014,000 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 28 30 27 27 -1 4,538,700 130,053,200 206 2,700.000 28 J 397,000 27 T/B 858,900 42 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 6 104 4 104 98 200 10,800 2 10,400.000 104 T/J 20,000 6 B 81,200 43 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 28 0 0 28 0 0 0 0 2,800.000 0 J 0 120 B 2,000 44 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 6 6 5 6 0 226,200 1,157,200 27 600.000 6 T/J 106,700 5 B 248,500 45 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 22 0 0 22 0 0 0 0 2,200.000 48 J 4,800 23 B 20,000 46 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 2 3 1 3,889,900 8,393,500 44 300.000 3 T/J 82,412,700 2 B 13,600,700 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 5 5 5 -1 60,000 300,000 1 500.000 6 J 495,300 5 T/B 652,300 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 11 12 10 10 -1 73,176,400 768,288,200 624 1,000.000 11 J 13,977,000 10 T/B 14,034,100 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 12 12 11 12 0 1,532,600 16,881,000 35 1,200.000 12 T/J 2,460,900 11 B 2,149,600 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 5 5 4 5 0 3,821,300 18,787,200 110 500.000 5 T/J 10,303,900 4 B 61,932,700 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 6 6 5 6 0 6,426,400 37,214,700 42 600.000 6 T/J 11,392,500 5 B 2,199,900 52 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 10 418 190 418 408 10,500 4,225,600 9 41,800.000 418 T/J 600 300 B 20,000 53 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 20 21 18 19 -1 224,400 4,328,200 21 1,900.000 20 J 23,200 19 T/B 52,300 54 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 6 4 5 0 45,322,600 228,183,700 336 500.000 6 J 23,966,700 5 T/B 19,360,700 55 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 50 50 50 50 0 500 25,000 1 5,000.000 55 J 200 46 B 1,000 56 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 47 0 0 47 0 0 0 0 4,700.000 42 J 9,600 19 B 6,000 57 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 6 5 5 -1 340,300 1,861,000 34 500.000 6 J 3,673,300 5 T/B 3,515,300 58 TRAM-W Waran Seri II Trada Alam Minera Tbk. 2020-12-16 11 0 0 11 0 0 0 0 1,100.000 0 J 0 0 B 0 59 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 18 19 17 18 0 8,656,400 151,853,900 283 1,800.000 18 T/J 769,400 17 B 2,161,400 60 TRIS-W Waran Seri I Trisula International Tbk. 2022-12-05 5 0 0 5 0 0 0 0 500.000 0 J 0 5 B 100,000 61 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 24 0 0 24 0 0 0 0 2,400.000 24 J 28,600 20 B 5,900 62 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 3 4 2 3 0 18,524,800 54,958,200 78 300.000 4 J 21,956,100 3 T/B 2,167,500 63 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 5 5 4 5 0 160,100 782,100 9 500.000 5 T/J 1,218,400 4 B 2,217,500 Total 513,966,800 3,551,688,100 4,805 385,275,400 297,959,300 Jakarta, 14 July 2020 Trading Division