List Of Warrant Quotation (Reguler Market) Date: Thursday, 03 September 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 16 17 14 15 -1 5,349,200 82,014,000 155 1,500.000 16 J 1,786,200 15 T/B 237,100 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 4 3 4 0 410,400 1,232,500 8 400.000 4 T/J 6,572,800 3 B 12,346,200 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 36 36 22 22 -14 34,000 1,189,000 4 2,200.000 36 J 68,600 22 T/B 44,100 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 7 6 7 0 326,900 1,961,500 9 700.000 7 T/J 1,097,800 6 B 500 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 2 B 10,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 1 2 -1 15,477,300 30,986,400 220 200.000 3 J 50,127,600 2 T/B 8,571,700 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 6 4 6 1 42,392,600 212,387,600 153 600.000 6 T/J 60,019,800 5 B 22,500,400 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 12 12 11 12 0 680,700 8,168,200 20 1,200.000 13 J 1,008,100 12 T/B 53,700 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 151 190 138 138 -13 518,900 85,008,300 105 13,800.000 155 J 2,400 138 T/B 102,100 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 9 10 8 9 0 1,581,600 14,225,900 51 900.000 9 T/J 380,900 8 B 1,144,300 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 498 498 498 498 0 200 99,600 1 49,800.000 498 T/J 2,200 220 B 40,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 14 18 18 18 4 40,400 727,200 9 1,800.000 19 J 57,400 18 T/B 10,900 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 104 107 100 100 -4 421,700 44,107,400 39 10,000.000 101 J 30,000 99 B 100 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 3 3 3 3 0 37,400 112,200 2 300.000 3 T/J 490,800 2 B 1,883,900 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 90 B 20,000 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 32 33 31 32 0 17,557,900 562,902,800 480 3,200.000 33 J 2,221,800 32 T/B 75,000 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 16 16 7 16 0 4,300 67,800 4 1,600.000 16 T/J 122,700 11 B 300,000 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 400 0 0 400 0 0 0 0 40,000.000 0 J 0 200 B 15,500 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 13 12 10 10 -3 46,100 502,200 6 1,000.000 12 J 5,000 10 T/B 224,300 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 5 4 5 0 26,153,000 104,783,900 122 500.000 5 T/J 74,123,600 4 B 165,100 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 15 B 60,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 44 43 43 43 -1 2,000 86,000 3 4,300.000 43 T/J 20,000 33 B 100 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 6 5 6 0 3,090,300 15,452,600 31 600.000 6 T/J 8,158,100 5 B 374,100 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 12 13 12 13 1 548,900 6,592,200 25 1,300.000 13 T/J 3,937,900 12 B 204,600 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 14 18 15 16 2 375,100 6,227,100 27 1,600.000 17 J 12,500 16 T/B 103,300 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 43 44 41 43 0 5,831,600 248,473,800 194 4,300.000 44 J 775,900 43 T/B 161,500 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 5 7 5 7 2 918,000 5,737,000 40 700.000 7 T/J 994,500 6 B 13,100 29 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 630 630 630 630 0 200 126,000 1 63,000.000 725 J 1,000 10 B 500,000 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 5 6 5 6 1 52,600 293,500 10 600.000 6 T/J 12,100 5 B 57,000 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 27 29 25 26 -1 136,100 3,517,700 21 2,600.000 28 J 17,700 25 B 51,200 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 4 0 1,322,100 3,966,400 11 400.000 4 T/J 13,833,200 3 B 28,300 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 34 35 1 31 -3 1,939,900 60,518,800 179 3,100.000 32 J 197,600 30 B 309,200 34 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 40 70 32 42 2 355,100 12,828,200 30 4,200.000 64 J 2,500 42 T/B 4,900 35 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 12 10 11 0 499,700 5,067,200 10 1,100.000 11 T/J 77,500 9 B 60,000 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 3 4 3 3 0 33,547,900 102,810,500 136 300.000 4 J 252,342,300 3 T/B 60,209,300 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 89 149 89 89 0 600 59,400 2 8,900.000 88 J 7,500 20 B 100 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 360 360 360 360 0 320,000 115,200,000 24 36,000.000 360 T/J 20,500 300 B 15,000 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 10 10 10 10 0 3,100 31,000 4 1,000.000 10 T/J 12,600 9 B 3,000 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 1,383,700 6,765,200 14 500.000 5 T/J 1,869,200 4 B 5,728,700 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 29 29 23 23 -6 51,415,400 1,302,080,400 953 2,300.000 24 J 160,600 23 T/B 4,126,600 42 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 65 100 1 100 35 200 10,100 2 10,000.000 0 J 0 100 T/B 10,000 43 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 1 1 1 1 0 442,000 442,000 13 100.000 1 T/J 47,330,200 0 B 0 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 20 0 0 20 0 0 0 0 2,000.000 0 J 0 21 B 22,000 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 1 2 0 17,420,500 34,771,200 117 200.000 3 J 86,654,600 2 T/B 258,200 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 15 16 14 16 1 8,307,500 125,062,700 240 1,600.000 16 T/J 6,446,100 15 B 204,500 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 5 4 5 0 335,400 1,342,000 4 500.000 5 T/J 1,809,000 4 B 1,284,100 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 23 23 21 21 -2 26,813,600 591,071,800 281 2,100.000 22 J 510,000 21 T/B 6,838,500 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 17 18 15 16 -1 7,245,400 116,799,100 148 1,600.000 17 J 1,402,300 16 T/B 182,400 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 3 3 2 3 0 5,272,200 15,265,100 51 300.000 3 T/J 17,727,600 2 B 111,177,100 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 17 22 17 20 3 48,188,000 941,077,600 1,455 2,000.000 21 J 4,881,900 20 T/B 7,024,700 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 69 70 64 68 -1 401,900 26,763,300 34 6,800.000 69 J 100 68 T/B 32,500 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 396 262 262 262 -134 500 131,000 4 26,200.000 340 J 100 264 B 100 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 23 24 22 24 1 1,600 36,300 3 2,400.000 24 T/J 320,500 16 B 11,000 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 5 4 5 0 6,878,900 27,674,500 58 500.000 5 T/J 46,507,200 4 B 1,168,200 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 66 0 0 66 0 0 0 0 6,600.000 60 J 200 33 B 5,000 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 36 35 34 35 -1 200 6,900 2 3,500.000 33 J 2,000 6 B 100,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 7 5 6 0 382,200 2,153,400 13 600.000 6 T/J 140,200 5 B 3,130,900 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 14 15 13 13 -1 3,279,500 45,612,600 32 1,300.000 14 J 1,345,200 13 T/B 7,459,500 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 9 10 9 10 1 1,657,100 15,231,800 19 1,000.000 10 T/J 18,839,300 9 B 804,800 62 TRIS-W Waran Seri I Trisula International Tbk. 2022-12-05 50 0 0 50 0 0 0 0 5,000.000 0 J 0 4 B 10,000 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 17 17 15 17 0 419,800 6,788,200 17 1,700.000 17 T/J 84,100 15 B 131,300 64 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 2 2 1 2 0 43,068,600 80,313,000 58 200.000 2 T/J 50,937,800 1 B 28,405,600 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 5 5 5 5 0 15,100 75,500 4 500.000 5 T/J 475,900 4 B 56,000 Total 382,905,100 5,076,937,600 5,658 765,985,300 288,121,300 Jakarta, 03 September 2020 Trading Division