List Of Warrant Quotation (Reguler Market) Date: Thursday, 30 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 39 30 30 -7 12,246,900 407,268,100 429 3,000.000 30 T/J 155,700 29 B 134,300 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 5 5 4 5 0 121,700 506,700 11 500.000 5 T/J 5,544,600 4 B 1,105,800 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 18 47 21 23 5 92,500 2,712,500 56 2,300.000 28 J 5,000 23 T/B 27,100 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 7 6 7 0 100,500 703,400 10 700.000 7 T/J 108,200 6 B 1,429,700 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 5,253,100 10,643,400 28 300.000 3 T/J 64,066,900 2 B 31,039,500 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 6 5 5 0 3,659,600 18,487,600 48 500.000 6 J 38,796,100 5 T/B 6,130,300 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 13 18 12 13 0 6,829,700 100,921,000 210 1,300.000 14 J 62,800 13 T/B 811,000 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 51 51 50 50 -1 1,500 76,200 4 5,000.000 53 J 100 46 B 9,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 8 7 8 0 941,600 6,591,400 8 800.000 8 T/J 2,488,900 7 B 71,200 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 600 0 0 600 0 0 0 0 60,000.000 680 J 500 600 B 5,100 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 22 21 19 19 -3 8,900 179,900 10 1,900.000 20 J 5,000 19 T/B 4,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 102 106 102 102 0 80,000 8,388,400 12 10,200.000 106 J 8,500 102 T/B 36,600 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 6 7 5 5 -1 949,500 4,996,700 33 500.000 6 J 87,500 5 T/B 29,500 15 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 36 0 0 36 0 0 0 0 28.346 0 J 0 84 B 2,500 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 22 22 20 20 -2 7,705,500 156,515,400 166 2,000.000 21 J 1,373,900 20 T/B 290,700 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 14 15 15 15 1 100 1,500 1 1,500.000 15 T/J 420,600 14 B 1,300 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 320 400 175 400 80 4,600 1,817,500 3 40,000.000 498 J 100 400 T/B 600 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 14 14 12 14 0 600 7,400 2 1,400.000 14 T/J 5,100 13 B 5,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 5 4 5 0 11,163,400 53,827,400 65 500.000 5 T/J 21,427,400 4 B 87,384,700 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 50 B 20,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 43 58 40 50 7 48,900 2,221,200 24 5,000.000 49 J 20,000 42 B 63,300 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 6 5 6 0 1,319,600 6,754,800 19 600.000 6 T/J 14,322,500 5 B 31,912,400 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 11 19 11 14 3 58,528,900 870,811,800 1,586 1,400.000 15 J 3,251,600 14 T/B 1,973,200 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 27 34 24 25 -2 28,600 776,500 36 2,500.000 25 T/J 800 24 B 6,200 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 68 70 55 56 -12 22,631,400 1,401,623,300 1,602 5,600.000 56 T/J 664,200 55 B 368,000 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 9 9 8 9 0 168,500 1,351,200 10 900.000 9 T/J 698,300 8 B 850,000 29 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 645 645 645 645 0 500 322,500 1 64,500.000 0 J 0 645 T/B 500 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 6 7 6 7 1 17,600 123,100 8 700.000 8 J 12,000 7 T/B 3,000 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 41 44 40 42 1 355,900 14,538,400 50 4,200.000 43 J 5,000 42 T/B 3,300 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 3 -1 70,300 221,100 6 300.000 4 J 6,860,100 3 T/B 1,934,400 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 51 56 48 48 -3 719,600 35,195,100 37 4,800.000 48 T/J 90,000 47 B 102,200 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 11 11 8 10 -1 3,686,400 33,903,900 140 1,000.000 10 T/J 50,000 9 B 116,000 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 58 58 57 58 0 1,350,500 78,171,300 72 5,800.000 58 T/J 1,985,800 57 B 3,602,600 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 25 0 0 25 0 0 0 0 2,500.000 91 J 1,100 10 B 20,000 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 360 402 390 400 40 180,600 72,340,000 17 40,000.000 440 J 10,100 400 T/B 79,500 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 8 10 9 10 2 147,400 1,368,300 19 1,000.000 10 T/J 28,200 9 B 10,800 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 4 -1 3,841,400 15,366,900 34 400.000 5 J 2,601,600 4 T/B 5,986,400 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 24 26 24 24 0 9,850,500 239,732,000 145 2,400.000 25 J 88,200 24 T/B 3,625,500 42 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 84 80 1 79 -5 300 16,000 3 7,900.000 79 T/J 19,000 10 B 8,000 43 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 131 0 0 131 0 0 0 0 13,100.000 0 J 0 116 B 2,000 44 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 6 7 6 7 1 190,000 1,247,400 18 700.000 7 T/J 948,400 6 B 200 45 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 24 48 25 25 1 2,500 64,800 3 2,500.000 48 J 11,000 25 T/B 18,100 46 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 2 3 1 3,221,800 7,570,500 84 300.000 3 T/J 92,173,700 2 B 9,442,600 47 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 9 11 9 11 2 15,641,200 155,242,300 250 1,100.000 11 T/J 13,384,100 10 B 6,086,500 48 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 5 5 5 0 76,900 384,500 4 500.000 6 J 800,200 5 T/B 2,580,000 49 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 16 17 15 16 0 27,388,600 437,497,700 434 1,600.000 17 J 21,092,300 16 T/B 482,700 50 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 11 11 10 11 0 1,934,800 21,272,700 67 1,100.000 11 T/J 1,456,200 10 B 4,038,100 51 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 5 5 4 5 0 8,308,200 33,670,200 46 500.000 5 T/J 15,539,900 4 B 33,439,500 52 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 10 13 9 10 0 68,231,500 735,375,800 334 1,000.000 11 J 5,152,600 10 T/B 5,981,700 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 398 500 350 398 0 19,100 6,813,800 7 39,800.000 396 J 3,100 350 B 2,300 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 20 20 18 20 0 18,800 359,000 9 2,000.000 20 T/J 217,800 18 B 30,100 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 4 5 4 4 0 2,984,300 13,232,700 63 400.000 5 J 26,063,900 4 T/B 72,711,000 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 54 50 50 50 -4 800 40,000 2 5,000.000 50 T/J 5,100 46 B 400 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 39 35 30 30 -9 8,600 260,800 6 3,000.000 34 J 8,100 30 T/B 900 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 8 6 6 -1 1,435,900 8,825,800 50 600.000 7 J 3,721,000 6 T/B 3,407,200 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 11 10 11 0 4,309,200 45,347,800 161 1,100.000 11 T/J 2,710,400 10 B 11,312,900 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 9 B 10,000 62 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 21 22 20 22 1 12,900 264,200 8 2,200.000 22 T/J 8,700 20 B 27,700 63 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 2 3 2 3 1 5,824,400 11,723,500 22 300.000 3 T/J 17,979,000 2 B 24,613,300 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 7 7 7 7 0 4,100 28,700 4 700.000 7 T/J 549,800 6 B 18,600 Total 291,720,200 5,027,704,100 6,477 367,090,700 353,463,600 Jakarta, 30 July 2020 Trading Division