List Of Warrant Quotation (Reguler Market) Date: Monday, 10 August 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 26 27 25 26 0 3,167,700 82,282,300 62 2,600.000 26 T/J 500,000 25 B 920,700 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 5 5 3 4 -1 1,683,500 6,263,000 34 400.000 4 T/J 235,200 3 B 20,240,000 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 31 44 32 34 3 1,600 57,500 5 3,400.000 48 J 600 34 T/B 10,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 6 6 6 -1 100 600 1 600.000 7 J 12,000 6 T/B 422,000 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 60 B 1,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 2 2 -1 2,679,700 5,473,100 34 200.000 3 J 47,051,000 2 T/B 55,325,200 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 5 4 5 0 2,262,800 9,968,700 34 500.000 5 T/J 65,916,100 4 B 63,948,500 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 13 13 13 13 0 48,000 624,000 3 1,300.000 14 J 350,000 13 T/B 107,000 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 62 62 59 60 -2 12,500 767,600 7 6,000.000 64 J 2,500 60 T/B 7,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 8 7 8 0 13,900 104,600 5 800.000 8 T/J 2,244,200 7 B 353,400 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 600 600 600 600 0 300 180,000 2 60,000.000 640 J 500 600 T/B 2,200 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 17 20 17 20 3 26,600 477,300 12 2,000.000 21 J 9,500 20 T/B 600 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 86 88 85 85 -1 13,200 1,151,200 8 8,500.000 87 J 6,900 85 T/B 33,700 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 5 6 4 5 0 1,488,600 6,215,400 29 500.000 5 T/J 605,600 4 B 586,800 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 85 B 11,000 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 26 28 24 27 1 14,464,100 383,117,800 669 2,700.000 27 T/J 2,186,100 26 B 1,331,900 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 15 16 13 14 -1 51,100 693,000 9 1,400.000 14 T/J 25,500 13 B 405,300 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 175 0 0 175 0 0 0 0 17,500.000 0 J 0 230 B 5,500 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 14 15 12 15 1 8,200 104,200 9 1,500.000 15 T/J 9,900 12 B 14,600 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 6 4 6 2 102,588,000 518,209,800 447 600.000 6 T/J 85,314,600 5 B 1,630,900 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 42 43 42 43 1 12,400 529,900 8 4,300.000 44 J 3,700 38 B 12,900 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 6 5 6 0 495,800 2,586,400 13 600.000 6 T/J 9,273,700 5 B 22,037,000 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 15 15 13 14 -1 2,647,500 36,864,600 67 1,400.000 14 T/J 302,000 13 B 2,194,500 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 24 23 16 21 -3 13,900 311,000 10 2,100.000 22 J 1,400 21 T/B 300 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 60 63 50 50 -10 14,993,500 817,426,700 938 5,000.000 52 J 114,200 50 T/B 491,700 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 9 9 8 9 0 216,500 1,737,600 21 900.000 9 T/J 465,400 8 B 120,000 29 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 625 0 0 625 0 0 0 0 62,500.000 0 J 0 150 B 12,500 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 7 5 7 0 77,200 391,200 6 700.000 7 T/J 69,900 6 B 200 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 32 35 31 31 -1 329,100 10,630,500 82 3,100.000 33 J 13,800 31 T/B 20,600 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 4 0 66,700 254,200 5 400.000 4 T/J 7,727,700 3 B 2,247,800 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 35 50 33 38 3 1,333,000 47,643,000 114 3,800.000 38 T/J 777,700 37 B 10,000 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 11 11 10 11 0 103,500 1,116,800 10 1,100.000 11 T/J 236,900 10 B 320,000 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 54 56 53 55 1 15,484,800 852,883,200 1,740 5,500.000 56 J 492,800 55 T/B 1,119,700 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 11 6 6 6 -5 100 600 1 600.000 35 J 400 9 B 9,500 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 400 0 0 400 0 0 0 0 40,000.000 400 J 25,900 370 B 20,000 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 10 10 10 10 0 56,000 560,000 7 1,000.000 10 T/J 64,800 9 B 289,100 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 4 5 3 5 1 3,712,900 14,892,100 63 500.000 5 T/J 3,606,300 4 B 2,478,200 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 23 25 22 23 0 19,014,000 442,993,200 390 2,300.000 24 J 394,300 23 T/B 2,855,400 42 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 52 0 0 52 0 0 0 0 5,200.000 0 J 0 101 B 1,000 43 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 5 6 4 4 -1 2,054,400 10,271,900 11 400.000 5 J 476,100 4 T/B 751,800 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 7 48 46 48 41 3,800 182,100 6 4,800.000 48 T/J 9,600 11 B 30,000 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 2 2 0 3,886,900 7,817,200 77 200.000 3 J 87,102,200 2 T/B 17,304,600 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 13 15 12 14 1 9,469,500 127,770,600 2,094 1,400.000 14 T/J 4,698,300 13 B 1,603,400 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 5 5 5 -1 41,300 206,500 1 500.000 6 J 776,400 5 T/B 416,200 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 18 19 17 19 1 5,333,800 96,108,200 78 1,900.000 19 T/J 9,470,700 18 B 4,077,000 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 9 12 9 11 2 8,092,100 87,142,600 141 1,100.000 12 J 6,142,100 11 T/B 672,100 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 5 4 3 4 -1 18,254,900 72,645,600 188 400.000 4 T/J 13,268,000 3 B 66,029,800 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 11 12 10 11 0 42,487,600 471,933,000 1,244 1,100.000 11 T/J 4,037,500 10 B 13,844,000 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 1 91 42 62 61 25,197,000 1,646,813,000 2,775 6,200.000 70 J 17,900 62 T/B 421,800 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 388 0 0 388 0 0 0 0 38,800.000 386 J 2,100 250 B 2,000 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 21 0 0 21 0 0 0 0 2,100.000 21 J 37,500 16 B 10,000 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 6 6 5 6 0 4,703,000 23,517,600 563 600.000 6 T/J 41,681,600 5 B 5,906,300 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 28 43 40 40 12 900 36,900 4 4,000.000 40 T/J 5,400 35 B 1,000 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 37 27 26 27 -10 500 13,400 3 2,700.000 36 J 600 28 B 1,200 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 7 6 7 1 310,100 1,881,100 13 700.000 7 T/J 3,244,000 6 B 1,401,700 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 22 23 16 17 -5 194,826,500 3,653,661,000 4,677 1,700.000 18 J 29,800 17 T/B 2,854,400 60 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 61 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 10 25 9 10 0 6,804,100 62,701,500 173 1,000.000 10 T/J 10,333,100 9 B 3,174,300 62 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 100,100 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 22 23 21 23 1 253,300 5,368,700 13 2,300.000 23 T/J 375,300 20 B 25,000 64 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 2 3 2 2 0 2,656,300 5,396,000 37 200.000 3 J 39,557,600 2 T/B 89,200 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 6 6 5 6 0 236,500 1,369,000 12 600.000 7 J 212,100 6 T/B 31,000 Total 511,679,300 9,521,347,000 16,955 449,519,000 298,418,200 Jakarta, 10 August 2020 Trading Division