List Of Warrant Quotation (Reguler Market) Date: Friday, 17 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 37 38 34 35 -2 2,579,900 90,665,200 145 3,500.000 36 J 108,200 35 T/B 5,400 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 5 4 4 0 1,801,900 7,327,600 31 400.000 5 J 4,499,100 4 T/B 456,500 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 30 20 17 20 -10 1,900 37,700 2 2,000.000 30 J 1,000 22 B 26,500 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 9 8 8 0 1,999,800 15,998,800 9 800.000 9 J 314,500 8 T/B 6,100 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 2,567,000 7,348,400 29 300.000 3 T/J 58,782,800 2 B 49,439,400 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 5 4 4 -1 2,884,500 12,798,400 67 400.000 5 J 44,660,200 4 T/B 136,195,400 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 15 14 12 14 -1 4,471,800 60,341,200 96 1,400.000 14 T/J 995,100 13 B 287,500 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 39 40 32 36 -3 15,600 530,300 30 3,600.000 39 J 9,700 36 T/B 131,500 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 8 6 8 0 6,900 48,400 8 800.000 8 T/J 2,579,600 7 B 58,700 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 845 870 870 870 25 100 87,000 1 87,000.000 870 T/J 900 770 B 3,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 25 40 18 20 -5 6,100 127,400 6 2,000.000 21 J 1,700 20 T/B 2,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 106 106 98 100 -6 579,800 58,411,400 45 10,000.000 105 J 20,000 100 T/B 2,100 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 8 9 8 8 0 164,100 1,319,900 24 800.000 9 J 767,800 8 T/B 10,500 15 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 140 0 0 140 0 0 0 0 110.236 0 J 0 155 B 20,000 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 22 24 21 23 1 7,151,800 162,802,800 178 2,300.000 23 T/J 486,200 22 B 454,000 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 16 16 15 15 -1 6,100 91,600 3 1,500.000 15 T/J 23,600 14 B 2,200 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 400 175 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 16 J 173,200 13 B 15,900 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 6 4 5 0 30,814,000 153,228,800 219 500.000 5 T/J 9,886,000 4 B 107,374,300 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 11,800 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 28 60 57 57 29 1,400 81,900 3 5,700.000 56 J 600 37 B 12,600 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 7 7 6 7 0 1,868,600 11,513,400 15 700.000 7 T/J 3,138,600 6 B 16,608,500 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 11 13 10 12 1 11,321,700 130,058,200 266 1,200.000 12 T/J 931,900 11 B 893,100 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 29 31 30 30 1 2,500 75,700 7 3,000.000 30 T/J 151,400 29 B 100 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 25 27 24 26 1 3,298,400 84,208,300 42 2,600.000 27 J 1,124,300 26 T/B 404,700 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 10 11 8 8 -2 1,070,400 10,215,000 92 800.000 9 J 50,000 8 T/B 861,900 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 100 254 B 20,000 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 9 9 7 7 -2 233,500 1,662,500 14 700.000 8 J 31,100 6 B 100,000 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 43 53 35 44 1 3,538,500 162,252,000 573 4,400.000 45 J 10,800 44 T/B 59,800 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 4 0 15,300 61,100 4 400.000 4 T/J 5,056,800 3 B 473,900 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 80 78 77 77 -3 64,200 4,973,500 11 7,700.000 78 J 14,700 77 T/B 300 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 13 12 13 0 2,600 32,800 4 1,300.000 13 T/J 272,000 12 B 207,400 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 131 145 100 131 0 100,000 13,082,200 18 13,100.000 132 J 3,400 131 T/B 300 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 25 0 0 25 0 0 0 0 2,500.000 84 J 1,000 17 B 500 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 360 410 360 362 2 11,200 4,047,000 6 36,200.000 396 J 100 360 B 10,200 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 12 12 11 12 0 158,900 1,846,100 23 1,200.000 12 T/J 74,900 10 B 80,000 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 5,330,900 21,414,300 37 500.000 5 T/J 3,619,000 4 B 1,927,800 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 30 32 28 29 -1 7,263,700 217,429,100 255 2,900.000 29 T/J 320,400 28 B 1,267,200 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 2 B 325,000 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 0 132 B 2,000 44 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 9 10 6 6 -3 3,357,100 25,039,400 172 600.000 7 J 100,000 6 T/B 276,700 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 25 B 20,000 46 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 2 3 1 1,488,300 3,974,100 33 300.000 3 T/J 78,840,900 2 B 17,784,200 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 7 7 6 7 0 113,100 678,900 13 700.000 7 T/J 1,186,300 5 B 1,713,400 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 10 13 10 13 3 86,867,700 1,026,619,300 854 1,300.000 13 T/J 8,027,600 12 B 19,214,000 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 12 12 11 11 -1 1,232,600 14,078,200 29 1,100.000 12 J 2,995,600 11 T/B 4,011,500 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 5 5 4 5 0 6,488,800 28,383,100 84 500.000 5 T/J 14,952,900 4 B 67,648,000 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 9 10 7 9 0 67,779,200 613,915,900 3,735 900.000 9 T/J 3,538,100 8 B 591,600 52 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 22 404 222 290 268 6,000 2,375,400 11 29,000.000 400 J 200 320 B 15,500 53 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 20 21 19 20 0 99,900 1,948,100 8 2,000.000 20 T/J 101,600 19 B 30,000 54 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 6 7 5 6 0 29,227,400 177,448,100 306 600.000 6 T/J 4,388,500 5 B 55,849,900 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 1,600 42 B 200 56 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 40 68 26 38 -2 6,600 228,700 13 3,800.000 38 T/J 21,200 28 B 1,200 57 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 7 6 7 1 1,152,200 7,805,000 104 700.000 7 T/J 784,800 6 B 5,684,200 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 18 16 16 -2 9,946,000 165,995,400 707 1,600.000 16 T/J 73,900 15 B 913,000 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 6 B 100,000 61 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 25 25 18 24 -1 7,200 151,600 6 2,400.000 24 T/J 29,900 20 B 5,000 62 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 3 3 2 3 0 698,300 1,424,500 11 300.000 3 T/J 8,651,700 2 B 36,376,400 63 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 6 9 5 6 0 3,810,300 23,941,800 376 600.000 6 T/J 215,300 5 B 903,800 Total 301,613,800 3,328,125,500 8,725 262,043,900 528,998,800 Jakarta, 17 July 2020 Trading Division