List Of Warrant Quotation (Reguler Market) Date: Thursday, 16 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 38 40 36 37 -1 2,199,800 82,455,300 112 3,700.000 37 T/J 7,700 36 B 320,500 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 5 5 4 4 -1 1,845,300 7,409,300 19 400.000 5 J 5,586,300 4 T/B 1,855,700 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 33 33 30 30 -3 6,300 204,900 5 3,000.000 33 J 2,000 30 T/B 29,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 8 7 8 0 37,600 292,000 5 800.000 9 J 1,254,600 7 B 550,000 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 3 3 2 3 0 1,936,500 5,079,000 491 300.000 3 T/J 48,111,100 2 B 55,503,200 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 4 5 4 5 1 5,514,600 23,224,400 56 500.000 5 T/J 63,435,000 4 B 112,784,900 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 15 15 15 15 0 50,300 754,500 3 1,500.000 15 T/J 616,200 14 B 114,100 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 39 40 39 39 0 11,100 433,000 3 3,900.000 39 T/J 92,300 38 B 1,400 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 7 8 8 8 1 8,500 68,000 6 800.000 8 T/J 2,757,000 7 B 165,000 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 845 845 845 845 0 300 253,500 2 84,500.000 860 J 300 820 B 1,800 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 21 40 25 25 4 17,800 513,000 9 2,500.000 25 T/J 84,000 20 B 900 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 101 112 105 106 5 5,931,200 633,202,700 160 10,600.000 106 T/J 58,200 105 B 20,700 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 8 9 8 8 0 380,100 3,040,900 15 800.000 9 J 644,700 8 T/B 188,200 15 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 140 0 0 140 0 0 0 0 110.236 260 J 100 150 B 11,000 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 20 22 20 22 2 3,435,500 72,676,500 90 2,200.000 22 T/J 684,500 21 B 612,000 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 16 16 16 16 0 100 1,600 1 1,600.000 16 T/J 574,700 15 B 6,200 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 400 120 B 10,000 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 16 J 173,700 13 B 5,900 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 6 4 5 0 34,640,000 171,356,000 269 500.000 5 T/J 9,799,000 4 B 160,332,900 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 21,800 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 55 55 28 28 -27 1,900 85,700 6 2,800.000 55 J 9,700 31 B 579,100 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 8 8 6 7 -1 7,979,800 55,438,700 79 700.000 7 T/J 5,316,100 6 B 12,541,100 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 10 13 10 11 1 34,487,300 405,987,100 371 1,100.000 11 T/J 1,632,900 10 B 5,259,600 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 28 30 27 29 1 3,200 89,800 9 2,900.000 29 T/J 7,200 27 B 400 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 25 25 24 25 0 974,200 24,245,200 31 2,500.000 25 T/J 1,104,200 24 B 2,319,200 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 9 10 8 10 1 1,243,000 10,950,500 44 1,000.000 10 T/J 721,200 9 B 52,000 29 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 565 0 0 565 0 0 0 0 56,500.000 635 J 100 270 B 10,000 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 15 6 9 2 259,000 2,619,700 47 900.000 9 T/J 75,600 8 B 100 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 54 52 40 43 -11 2,236,700 98,167,400 337 4,300.000 43 T/J 25,000 41 B 23,500 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 4 0 312,000 956,700 7 400.000 4 T/J 7,704,500 3 B 902,600 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 82 85 80 80 -2 300 24,900 3 8,000.000 83 J 39,100 79 B 2,000 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 12 13 0 285,600 3,440,300 10 1,300.000 13 T/J 272,600 12 B 320,400 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 102 140 104 131 29 229,500 28,155,400 52 13,100.000 131 T/J 400 130 B 10,000 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 11,000 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 398 410 360 360 -38 60,100 21,741,000 9 36,000.000 400 J 15,900 360 T/B 41,100 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 11 15 11 12 1 752,100 9,291,200 458 1,200.000 12 T/J 29,000 11 B 57,800 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 224,100 926,600 13 500.000 5 T/J 1,907,000 4 B 2,659,400 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 27 36 26 30 3 39,221,700 1,204,000,200 956 3,000.000 31 J 1,096,000 30 T/B 772,700 42 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 104 0 0 104 0 0 0 0 10,400.000 89 J 20,000 4 B 792,700 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 52 B 2,000 44 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 5 13 5 9 4 8,607,000 83,812,700 983 900.000 10 J 420,500 9 T/B 882,800 45 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 23 0 0 23 0 0 0 0 2,300.000 47 J 2,600 24 B 11,100 46 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 3 3 2 2 -1 954,000 1,947,200 53 200.000 3 J 53,868,100 2 T/B 23,588,500 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 7 5 7 1 543,100 3,249,400 31 700.000 7 T/J 4,275,100 6 B 92,100 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 10 11 9 10 0 50,958,600 510,806,900 457 1,000.000 11 J 41,104,900 10 T/B 13,598,600 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 12 12 11 12 0 3,557,000 39,135,200 70 1,200.000 12 T/J 2,954,600 11 B 1,447,600 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 4 5 4 5 1 6,096,000 30,139,300 93 500.000 5 T/J 5,278,100 4 B 63,337,100 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 7 10 6 9 2 37,273,900 285,054,600 609 900.000 10 J 2,502,300 9 T/B 3,518,900 52 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 22 0 0 22 0 0 0 0 2,200.000 406 J 5,600 240 B 20,000 53 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 19 21 19 20 1 464,100 8,876,800 34 2,000.000 20 T/J 41,000 19 B 20,000 54 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 7 5 6 1 61,966,300 384,712,100 1,935 600.000 7 J 27,685,900 6 T/B 13,836,700 55 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 41 0 0 41 0 0 0 0 4,100.000 50 J 500 42 B 500 56 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 43 55 31 40 -3 27,300 872,500 12 4,000.000 40 T/J 19,400 34 B 200 57 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 5 8 5 6 1 12,956,700 84,252,000 388 600.000 7 J 838,700 6 T/B 4,208,000 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 20 16 18 0 23,667,300 410,101,700 1,870 1,800.000 18 T/J 971,400 17 B 1,247,200 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 2 B 1,444,400 61 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 24 25 23 25 1 3,400 78,400 3 2,500.000 24 J 10,000 20 B 1,000 62 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 3 3 2 3 0 3,386,100 9,977,200 22 300.000 3 T/J 10,140,100 2 B 49,156,900 63 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 5 6 4 6 1 1,279,400 6,397,200 20 600.000 6 T/J 793,400 5 B 500 Total 356,025,700 4,726,498,200 10,258 304,771,600 535,406,000 Jakarta, 16 July 2020 Trading Division