List Of Warrant Quotation (Reguler Market) Date: Wednesday, 19 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 23 25 23 24 1 5,640,700 136,005,300 190 2,400.000 24 T/J 289,900 23 B 566,800 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 3 4 3 3 0 19,900 71,100 8 300.000 4 J 2,263,900 3 T/B 19,386,100 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 31 31 1 1 -30 14,900 454,400 7 100.000 30 J 500 18 B 20,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 8 7 7 -1 65,100 460,800 4 700.000 8 J 2,381,100 7 T/B 44,200 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 1 B 300,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 2 2 -1 1,372,600 3,089,100 55 200.000 3 J 70,462,500 2 T/B 33,844,600 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 4 5 4 5 1 5,834,600 24,574,000 37 500.000 5 T/J 68,987,900 4 B 26,447,500 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 13 13 12 13 0 102,000 1,239,000 11 1,300.000 13 T/J 560,000 12 B 512,400 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 69 84 52 84 15 131,200 10,378,800 45 8,400.000 85 J 25,000 84 T/B 3,700 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 7 8 7 8 1 23,000 161,500 5 800.000 8 T/J 2,634,000 7 B 120,600 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 462 480 464 480 18 4,400 2,092,600 7 48,000.000 484 J 1,500 464 B 1,100 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 19 20 19 20 1 6,200 118,000 5 2,000.000 19 J 10,100 18 B 10,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 72 80 73 73 1 62,900 4,652,400 7 7,300.000 80 J 19,900 73 T/B 8,600 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 5 4 3 4 -1 4,700 17,000 3 400.000 4 T/J 96,600 3 B 2,023,000 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 46 B 20,000 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 28 32 27 31 3 48,507,900 1,468,738,400 687 3,100.000 32 J 2,525,100 31 T/B 5,879,300 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 18 20 18 18 0 21,800 392,600 8 1,800.000 18 T/J 25,700 17 B 147,800 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 0 185 B 15,500 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 13 0 0 13 0 0 0 0 1,300.000 13 J 158,600 10 B 150,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 6 4 5 0 25,132,700 125,463,300 116 500.000 6 J 68,807,600 5 T/B 557,300 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 50 B 20,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 43 50 41 48 5 109,700 5,461,900 9 4,800.000 48 T/J 10,000 42 B 1,200 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 6 5 6 0 32,600 191,800 13 600.000 6 T/J 5,417,200 5 B 9,744,200 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 13 15 13 14 1 3,231,400 44,864,300 102 1,400.000 14 T/J 2,304,800 13 B 1,951,300 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 23 21 18 19 -4 132,800 2,636,000 17 1,900.000 19 T/J 17,500 18 B 10,000 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 49 53 44 47 -2 18,105,600 888,362,800 889 4,700.000 48 J 327,500 47 T/B 6,500 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 8 9 7 8 0 347,000 2,639,400 53 800.000 8 T/J 294,400 7 B 717,800 29 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 630 0 0 630 0 0 0 0 63,000.000 0 J 0 133 B 5,100 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 8 6 6 6 -2 12,900 77,400 1 600.000 7 J 17,500 6 T/B 32,900 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 32 32 30 31 -1 117,500 3,570,200 48 3,100.000 32 J 11,800 30 B 3,200 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 4 3 4 1 80,100 240,400 4 400.000 4 T/J 6,339,600 3 B 3,300,000 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 41 75 39 43 2 3,984,700 167,976,600 336 4,300.000 43 T/J 528,100 42 B 100,000 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 93,100 1,024,000 8 1,100.000 11 T/J 288,000 10 B 171,300 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 50 49 39 40 -10 38,880,600 1,702,104,000 2,885 4,000.000 41 J 739,200 40 T/B 159,100 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 12 22 17 22 10 1,800 35,600 4 2,200.000 74 J 100 24 B 100 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 352 388 352 378 26 21,300 7,971,800 8 37,800.000 390 J 100 378 T/B 21,900 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 10 11 11 11 1 100 1,100 1 1,100.000 11 T/J 68,100 8 B 310,100 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 1,384,500 5,548,700 15 500.000 5 T/J 3,195,200 4 B 2,686,800 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 30 30 28 30 0 14,218,300 413,590,100 339 3,000.000 30 T/J 1,526,500 29 B 710,100 42 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 65 0 0 65 0 0 0 0 6,500.000 0 J 0 70 B 20,000 43 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 4 4 2 3 -1 6,123,900 17,396,800 65 300.000 3 T/J 305,800 2 B 4,753,500 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 19 0 0 19 0 0 0 0 1,900.000 39 J 100 23 B 20,000 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 2 2 0 9,474,800 19,026,100 82 200.000 3 J 103,026,000 2 T/B 11,664,900 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 15 16 14 14 -1 13,876,000 209,403,800 918 1,400.000 15 J 947,300 14 T/B 10,322,400 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 6 4 5 0 136,500 682,500 8 500.000 5 T/J 182,600 4 B 2,724,900 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 18 18 17 18 0 18,742,600 320,138,600 197 1,800.000 18 T/J 9,720,900 17 B 3,813,000 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 10 11 9 10 0 2,705,600 25,445,800 46 1,000.000 10 T/J 1,476,200 9 B 4,789,100 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 4 4 3 4 0 8,435,300 32,469,100 42 400.000 4 T/J 50,176,100 3 B 51,857,700 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 14 16 14 15 1 49,302,500 723,890,200 530 1,500.000 15 T/J 4,799,700 14 B 11,401,000 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 64 76 55 68 4 3,242,000 211,749,400 469 6,800.000 69 J 4,100 68 T/B 42,200 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 300 348 270 348 48 2,700 742,200 5 34,800.000 348 T/J 5,000 282 B 100 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 24 24 22 24 0 2,100 46,600 4 2,400.000 23 J 100,000 21 B 2,100 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 5 4 4 -1 1,341,900 6,511,000 23 400.000 5 J 41,346,700 4 T/B 42,019,900 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 60 195 45 50 -10 23,900 1,795,300 33 5,000.000 80 J 500 51 B 10,300 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 34 34 34 34 0 100 3,400 1 3,400.000 34 T/J 11,400 12 B 4,400 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 7 6 7 0 200,200 1,201,400 3 700.000 7 T/J 2,758,800 6 B 456,000 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 16 17 15 15 -1 10,872,100 172,232,100 313 1,500.000 16 J 948,300 15 T/B 3,827,900 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 11 10 10 0 4,403,700 45,081,700 84 1,000.000 11 J 8,408,800 10 T/B 12,262,400 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 20 23 19 19 -1 559,500 11,122,600 51 1,900.000 20 J 23,300 19 T/B 11,700 64 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 2 2 1 2 0 3,092,800 5,998,600 61 200.000 2 T/J 7,957,800 1 B 61,549,000 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 7 7 5 6 -1 205,700 1,269,800 23 600.000 7 J 425,900 5 B 875,000 Total 300,442,500 6,830,411,400 8,885 472,960,800 332,591,300 Jakarta, 19 August 2020 Trading Division