List Of Warrant Quotation (Reguler Market) Date: Thursday, 23 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 28 29 27 28 0 1,398,300 38,892,100 105 2,800.000 28 T/J 380,900 27 B 675,200 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 5 5 4 5 0 831,100 3,435,400 17 500.000 5 T/J 6,271,200 4 B 1,126,800 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 21 22 22 22 1 3,000 66,000 2 2,200.000 30 J 1,700 22 T/B 18,700 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 9 8 9 1 59,400 475,400 5 900.000 9 T/J 671,300 8 B 2,600 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 60 B 1,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 2 3 0 6,482,300 13,645,800 394 300.000 3 T/J 52,187,600 2 B 48,996,600 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 6 5 5 0 10,068,100 55,312,100 82 500.000 6 J 31,743,200 5 T/B 37,813,300 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 13 13 12 13 0 519,800 6,557,400 24 1,300.000 13 T/J 90,000 12 B 163,900 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 40 40 39 39 -1 78,700 3,090,600 9 3,900.000 42 J 25,600 39 T/B 2,100 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 8 7 8 0 85,700 668,900 11 800.000 8 T/J 3,521,100 7 B 163,400 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 870 870 700 800 -70 1,200 879,000 4 80,000.000 875 J 100 725 B 600 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 18 18 17 18 0 12,200 217,000 22 1,800.000 18 T/J 3,000 17 B 109,400 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 97 96 92 93 -4 49,700 4,594,400 9 9,300.000 96 J 70,500 93 T/B 5,400 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 8 9 7 8 0 171,000 1,297,600 14 800.000 9 J 701,900 8 T/B 10,000 15 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 110 0 0 110 0 0 0 0 86.614 166 J 100 122 B 1,000 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 22 22 21 21 -1 4,926,700 103,907,900 64 2,100.000 22 J 1,750,600 21 T/B 977,700 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 16 16 14 16 0 1,600 23,500 6 1,600.000 16 T/J 481,900 14 B 143,300 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 390 0 0 390 0 0 0 0 39,000.000 390 J 3,000 150 B 10,600 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 15 16 13 16 1 8,700 126,600 5 1,600.000 16 T/J 806,600 13 B 11,300 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 6 4 5 0 38,760,400 192,546,800 208 500.000 5 T/J 19,019,400 4 B 109,324,900 21 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 80 0 0 80 0 0 0 0 8,000.000 80 J 100 11 B 50,000 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 45 B 21,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 55 60 58 59 4 2,500 146,100 4 5,900.000 58 J 20,900 43 B 300 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 7 7 6 7 0 492,800 2,991,900 7 700.000 7 T/J 372,100 6 B 13,290,300 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 12 12 10 11 -1 1,922,200 21,106,900 26 1,100.000 11 T/J 1,140,700 10 B 11,140,800 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 28 28 28 28 0 900 25,200 2 2,800.000 30 J 150,600 28 T/B 100 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 25 29 25 26 1 9,656,600 259,244,300 248 2,600.000 27 J 1,121,800 26 T/B 2,477,600 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 10 10 9 9 -1 599,800 5,409,700 132 900.000 9 T/J 10,000 8 B 648,100 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 100 250 B 10,000 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 8 7 7 0 800 5,700 2 700.000 7 T/J 119,000 6 B 150,000 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 43 45 40 43 0 290,500 12,295,600 63 4,300.000 43 T/J 14,600 41 B 1,300 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 4 0 322,000 1,007,900 10 400.000 4 T/J 4,444,400 3 B 2,741,700 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 71 72 65 70 -1 191,200 13,363,300 17 7,000.000 70 T/J 98,700 68 B 50,000 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 13 11 13 0 17,300 201,800 26 1,300.000 13 T/J 1,282,300 12 B 146,700 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 89 90 78 82 -7 73,500 6,297,500 18 8,200.000 88 J 100 82 T/B 44,900 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 16 20 17 20 4 200 3,700 2 2,000.000 80 J 1,200 20 T/B 19,900 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 540 0 0 540 0 0 0 0 54,000.000 500 J 10,600 368 B 100 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 10 11 9 11 1 1,500 16,300 4 1,100.000 11 T/J 245,400 9 B 648,100 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 1,512,600 6,062,600 27 500.000 5 T/J 6,156,200 4 B 784,300 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 26 28 26 27 1 11,747,900 312,305,800 206 2,700.000 27 T/J 216,400 26 B 4,592,500 42 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 104 0 0 104 0 0 0 0 10,400.000 104 J 19,600 3 B 100 43 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 150 198 100 100 -50 200 29,800 2 10,000.000 0 J 0 110 B 10,000 44 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 6 7 6 7 1 395,400 2,431,300 20 700.000 7 T/J 1,084,400 6 B 81,500 45 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 27 30 22 30 3 300 8,200 3 3,000.000 45 J 2,500 23 B 20,000 46 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 3 3 2 3 0 3,308,500 7,374,300 48 300.000 3 T/J 70,701,700 2 B 36,851,300 47 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 9 10 7 10 1 68,948,800 610,634,100 2,216 1,000.000 10 T/J 5,015,300 9 B 4,507,800 48 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 7 7 5 6 -1 168,600 948,500 36 600.000 6 T/J 55,900 5 B 1,380,200 49 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 12 14 12 13 1 40,908,100 531,042,800 307 1,300.000 14 J 18,805,600 13 T/B 26,801,500 50 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 12 12 11 12 0 1,502,500 17,618,100 31 1,200.000 12 T/J 9,356,700 11 B 2,400,700 51 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 5 6 4 5 0 13,641,700 68,247,000 124 500.000 5 T/J 7,410,400 4 B 51,013,700 52 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 8 10 8 10 2 25,738,400 237,446,300 176 1,000.000 10 T/J 16,985,000 9 B 1,767,800 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 380 380 380 380 0 100 38,000 1 38,000.000 380 T/J 900 302 B 700 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 20 20 17 20 0 300 5,700 2 2,000.000 20 T/J 41,900 17 B 264,800 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 6 4 5 0 15,587,200 78,261,600 273 500.000 6 J 25,532,000 5 T/B 8,436,400 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 50 0 0 50 0 0 0 0 5,000.000 50 J 6,400 33 B 1,000 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 30 53 29 29 -1 12,300 444,200 8 2,900.000 35 J 2,200 29 T/B 25,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 8 6 7 0 1,055,100 7,418,000 157 700.000 7 T/J 666,700 6 B 4,101,900 59 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 60 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 14 14 12 14 0 13,924,300 182,265,100 707 1,400.000 14 T/J 1,293,400 13 B 282,400 61 TRIS-W Waran Seri I Trisula International Tbk. 2022-12-05 6 0 0 6 0 0 0 0 600.000 0 J 0 7 B 105,700 62 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 24 22 19 21 -3 123,600 2,561,800 21 2,100.000 21 T/J 7,500 20 B 23,600 63 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 3 3 2 3 0 3,290,600 9,196,400 34 300.000 3 T/J 16,974,100 2 B 18,891,800 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 6 6 5 6 0 106,700 618,600 14 600.000 7 J 571,900 6 T/B 5,000 Total 279,002,900 2,822,810,600 5,955 307,669,000 393,348,400 Jakarta, 23 July 2020 Trading Division