List Of Warrant Quotation (Reguler Market) Date: Tuesday, 28 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 29 30 26 29 0 6,407,000 175,420,300 195 2,900.000 29 T/J 916,600 28 B 10,000 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 5 5 4 4 -1 539,300 2,238,400 16 400.000 5 J 5,643,800 4 T/B 1,495,300 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 25 18 18 18 -7 100 1,800 1 1,800.000 28 J 1,500 21 B 15,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 8 6 7 -1 112,700 789,100 11 700.000 7 T/J 88,800 6 B 1,105,600 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 2 -1 1,672,700 3,603,400 34 200.000 3 J 55,975,200 2 T/B 42,073,300 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 6 6 5 5 -1 24,550,100 123,358,600 165 500.000 6 J 43,696,100 5 T/B 20,000 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 14 15 13 14 0 544,000 7,165,100 34 1,400.000 14 T/J 518,100 13 B 199,700 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 39 65 38 65 26 335,800 14,314,900 29 6,500.000 61 J 2,100 50 B 800 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 8 7 8 0 11,500 91,900 7 800.000 8 T/J 3,936,200 7 B 844,500 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 650 695 605 605 -45 2,600 1,667,500 9 60,500.000 650 J 400 605 T/B 2,200 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 21 24 22 22 1 800 17,800 3 2,200.000 21 J 10,000 18 B 10,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 98 113 97 99 1 966,400 102,333,300 95 9,900.000 101 J 5,000 99 T/B 59,900 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 6 7 6 7 1 77,800 541,900 6 700.000 7 T/J 92,100 6 B 63,100 15 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 61 95 95 95 34 100 9,500 1 74.803 0 J 0 95 T/B 6,000 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 21 22 21 21 0 1,672,600 36,726,100 48 2,100.000 22 J 230,500 21 T/B 665,000 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 15 15 15 15 0 100 1,500 1 1,500.000 15 T/J 21,100 14 B 700 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 390 320 320 320 -70 8,500 2,720,000 1 32,000.000 700 J 2,500 695 B 100 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 14 14 13 14 0 1,500 19,600 2 1,400.000 14 T/J 20,700 12 B 6,400 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 5 4 5 0 3,727,800 16,280,200 61 500.000 5 T/J 31,771,900 4 B 89,691,300 21 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 11 0 0 11 0 0 0 0 1,100.000 0 J 0 12 B 53,600 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 45 54 40 53 8 269,300 12,969,200 23 5,300.000 52 J 500 41 B 1,000 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 7 7 5 5 -2 3,090,000 18,474,900 47 500.000 6 J 885,400 5 T/B 27,711,900 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 10 11 10 10 0 2,195,100 22,135,800 41 1,000.000 11 J 3,290,200 10 T/B 1,245,000 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 31 31 24 28 -3 90,400 2,256,500 22 2,800.000 28 T/J 3,100 25 B 1,600 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 64 74 54 59 -5 50,659,100 3,289,965,900 3,126 5,900.000 60 J 70,300 59 T/B 176,400 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 9 10 8 10 1 894,200 8,161,300 338 1,000.000 9 J 200,000 8 B 1,652,600 29 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 645 0 0 645 0 0 0 0 64,500.000 645 J 500 111 B 99,900 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 7 6 6 -1 10,400 64,800 3 600.000 7 J 10,400 6 T/B 102,900 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 41 45 38 41 0 462,600 19,112,300 73 4,100.000 42 J 110,200 39 B 15,100 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 4 0 1,008,000 3,034,500 10 400.000 4 T/J 6,974,200 3 B 2,378,300 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 68 68 50 56 -12 1,238,700 63,844,900 70 5,600.000 57 J 500 56 T/B 3,800 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 14 12 10 11 -3 1,898,100 20,123,200 50 1,100.000 12 J 184,400 11 T/B 153,000 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 65 72 52 54 -11 201,720,200 12,785,505,800 11,564 5,400.000 55 J 2,014,000 54 T/B 5,932,100 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 13 25 20 25 12 2,100 42,500 4 2,500.000 89 J 2,100 25 T/B 10,900 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 540 500 350 500 -40 10,200 3,600,000 3 50,000.000 500 T/J 11,100 350 B 30,000 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 10 11 9 10 0 81,700 799,900 30 1,000.000 10 T/J 50,000 9 B 6,600 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 6 4 5 0 9,153,200 45,266,100 95 500.000 5 T/J 868,500 4 B 12,633,200 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 25 27 24 24 -1 9,618,600 242,423,300 177 2,400.000 25 J 243,700 24 T/B 3,177,600 42 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 104 84 84 84 -20 200 16,800 1 8,400.000 80 J 19,300 7 B 100,000 43 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 130 131 131 131 1 100 13,100 1 13,100.000 0 J 0 131 T/B 5,400 44 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 6 7 5 6 0 250,800 1,478,400 488 600.000 7 J 319,000 6 T/B 61,100 45 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 23 0 0 23 0 0 0 0 2,300.000 45 J 2,600 23 B 20,000 46 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 3 3 2 2 -1 5,486,500 11,017,100 44 200.000 3 J 91,118,000 2 T/B 22,230,100 47 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 10 11 9 10 0 27,424,000 272,632,300 247 1,000.000 10 T/J 4,219,300 9 B 11,788,700 48 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 6 5 6 0 335,000 1,682,100 13 600.000 6 T/J 371,400 5 B 2,025,900 49 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 15 17 15 16 1 34,724,700 557,508,100 530 1,600.000 17 J 13,241,800 16 T/B 1,866,800 50 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 11 12 11 12 1 1,427,200 16,253,500 44 1,200.000 12 T/J 5,395,000 11 B 3,393,400 51 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 5 5 4 5 0 2,060,800 8,967,800 39 500.000 5 T/J 14,649,800 4 B 60,755,300 52 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 11 11 9 10 -1 40,806,900 403,933,700 260 1,000.000 11 J 4,477,600 10 T/B 1,100 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 340 380 250 342 2 1,500 488,000 6 34,200.000 406 J 23,100 342 T/B 2,600 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 20 20 18 20 0 71,700 1,423,000 22 2,000.000 20 T/J 341,000 19 B 300 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 5 4 4 -1 7,041,400 31,498,800 85 400.000 5 J 12,276,800 4 T/B 69,827,100 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 50 50 50 50 0 700 35,000 3 5,000.000 50 T/J 12,500 33 B 100 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 36 39 15 34 -2 400 12,200 4 3,400.000 34 T/J 3,800 17 B 300 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 8 6 7 0 2,839,600 19,870,700 57 700.000 7 T/J 182,300 6 B 2,338,600 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 11 12 10 12 1 27,800,400 304,869,900 3,109 1,200.000 12 T/J 7,233,600 11 B 190,200 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 100 62 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 21 24 21 21 0 88,400 1,910,300 12 2,100.000 23 J 127,500 21 T/B 200 63 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 3 3 2 3 0 160,200 325,000 11 300.000 3 T/J 16,325,700 2 B 25,210,300 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 6 7 5 5 -1 155,300 834,700 14 500.000 6 J 138,900 5 T/B 1,316,100 Total 473,709,100 18,659,852,300 21,385 328,330,700 392,810,100 Jakarta, 28 July 2020 Trading Division