List Of Warrant Quotation (Reguler Market) Date: Monday, 21 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 12 14 2 13 1 15,686,300 205,873,100 116 1,300.000 13 T/J 1,760,800 12 B 4,695,600 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 4 3 4 0 210,200 645,000 14 400.000 4 T/J 9,337,700 3 B 2,306,200 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 30 30 20 21 -9 4,800 111,000 5 2,100.000 30 J 76,100 21 T/B 176,200 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 8 6 8 0 1,500 11,800 5 800.000 8 T/J 933,300 7 B 1,400 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 12 B 5,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 2 3 2 2 0 1,706,900 3,734,800 378 200.000 3 J 77,634,500 2 T/B 49,403,100 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 6 8 6 8 2 84,963,300 611,908,100 609 800.000 8 T/J 11,515,500 7 B 14,285,600 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 10 11 9 10 0 609,200 5,885,600 24 1,000.000 10 T/J 32,000 9 B 374,200 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 80 78 75 78 -2 10,500 818,700 5 7,800.000 78 T/J 5,000 75 B 4,900 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 9 10 8 8 -1 511,600 4,524,000 13 800.000 9 J 773,500 8 T/B 1,344,500 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 505 0 0 505 0 0 0 0 50,500.000 500 J 5,500 314 B 2,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 12 15 12 15 3 10,300 154,200 4 1,500.000 15 T/J 44,500 13 B 2,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 101 100 97 97 -4 135,100 13,374,400 16 9,700.000 97 T/J 76,800 96 B 100,000 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 3 3 2 2 -1 647,200 1,321,400 14 200.000 3 J 2,402,000 2 T/B 2,197,500 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 0 100 B 15,500 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 54 56 50 50 -4 14,935,000 770,509,300 757 5,000.000 50 T/J 528,100 49 B 875,500 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 16 16 16 16 0 500 8,000 1 1,600.000 16 T/J 558,300 14 B 2,000 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 0 212 B 1,500 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 12 0 0 12 0 0 0 0 1,200.000 11 J 7,000 10 B 107,600 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 5 4 4 -1 8,475,200 35,296,100 70 400.000 5 J 79,342,700 4 T/B 46,482,900 21 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 80 0 0 80 0 0 0 0 8,000.000 0 J 0 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 6 B 20,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 37 37 27 31 -6 266,200 7,624,900 19 3,100.000 34 J 1,900 32 B 10,000 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 5 5 4 5 0 56,100 229,700 10 500.000 5 T/J 3,354,800 4 B 12,344,300 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 9 10 9 10 1 9,284,700 85,000,900 94 1,000.000 10 T/J 16,427,800 9 B 9,882,700 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 13 15 12 12 -1 5,141,900 70,424,300 119 1,200.000 14 J 2,475,800 12 T/B 2,006,600 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 16 17 15 17 1 770,800 11,565,000 7 1,700.000 17 T/J 152,500 15 B 242,400 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 35 35 33 34 -1 1,853,200 64,326,100 106 3,400.000 34 T/J 139,600 33 B 118,500 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 6 6 5 6 0 1,167,200 6,147,700 28 600.000 6 T/J 216,000 5 B 2,700,000 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 630 630 630 630 0 20,000 12,600,000 1 63,000.000 0 J 0 202 B 1,500 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 6 6 4 6 0 81,600 326,600 2 600.000 6 T/J 208,300 4 B 158,700 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 26 28 25 27 1 321,200 8,456,300 37 2,700.000 27 T/J 152,400 25 B 17,500 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 2 3 2 2 0 94,400 206,600 9 200.000 3 J 4,575,300 2 T/B 18,491,300 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 28 29 25 26 -2 122,300 3,241,200 28 2,600.000 27 J 25,500 25 B 55,000 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 57 0 0 57 0 0 0 0 5,700.000 56 J 6,000 38 B 30,000 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 11 9 10 -1 549,200 4,966,700 17 1,000.000 10 T/J 172,700 9 B 268,500 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 5 5 4 5 0 15,752,600 64,408,100 108 500.000 5 T/J 117,605,100 4 B 170,406,300 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 40 43 30 34 -6 45,500 1,558,400 21 3,400.000 38 J 300 34 T/B 39,900 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 324 328 320 320 -4 12,700 4,081,200 4 32,000.000 350 J 29,800 320 T/B 10,000 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 11 0 0 11 0 0 0 0 1,100.000 10 J 100,000 9 B 290,300 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 1,600 6,900 8 500.000 5 T/J 3,958,400 4 B 1,118,000 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 25 26 23 23 -2 29,581,100 705,538,100 478 2,300.000 24 J 1,449,700 23 T/B 2,779,200 43 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 122 0 0 122 0 0 0 0 12,200.000 0 J 0 130 B 10,000 44 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 1 0 0 1 0 0 0 0 100.000 0 J 0 0 B 0 45 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 39 41 37 37 -2 97,854,600 3,808,575,400 710 3,700.000 38 J 3,959,500 37 T/B 3,488,700 46 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 5 0 0 5 0 0 0 0 500.000 0 J 0 7 B 5,000 47 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 3 3 2 3 0 5,942,100 11,956,200 45 300.000 3 T/J 103,155,800 2 B 77,828,600 48 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 19 21 18 19 0 13,559,500 261,537,000 554 1,900.000 19 T/J 284,000 18 B 2,514,000 49 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 5 5 5 0 200 1,000 2 500.000 5 T/J 1,330,500 4 B 1,336,000 50 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 25 27 21 22 -3 60,913,400 1,394,368,300 877 2,200.000 22 T/J 224,000 21 B 11,102,000 51 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 35 0 0 35 0 0 0 0 3,500.000 0 J 0 0 B 0 52 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 2 3 2 2 0 10,291,100 21,221,500 38 200.000 3 J 51,620,000 2 T/B 32,042,800 53 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 21 29 22 26 5 136,141,600 3,448,138,300 1,725 2,600.000 26 T/J 13,462,600 25 B 2,707,500 54 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 66 70 66 66 0 120,100 8,006,900 6 6,600.000 69 J 10,000 66 T/B 19,500 55 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 210 230 230 230 20 200 46,000 2 23,000.000 388 J 5,000 230 T/B 20,800 56 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 24 0 0 24 0 0 0 0 2,400.000 23 J 30,600 16 B 2,800 57 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 4 4 3 4 0 2,148,200 8,149,700 118 400.000 4 T/J 2,651,400 3 B 84,728,000 58 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 50 70 36 63 13 11,300 752,200 11 6,300.000 63 T/J 49,800 39 B 400 59 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 28 35 28 35 7 500 14,700 2 3,500.000 33 J 1,400 28 B 100 60 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 7 6 7 0 246,200 1,577,700 22 700.000 7 T/J 2,774,700 6 B 31,500 61 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 13 14 12 13 0 3,436,000 42,383,900 154 1,300.000 13 T/J 2,571,200 12 B 4,598,600 62 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 63 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 9 10 8 9 0 9,351,300 83,961,000 152 900.000 10 J 31,374,200 9 T/B 11,189,300 64 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 3 B 100,000 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 17 17 15 15 -2 637,100 9,631,300 29 1,500.000 16 J 368,400 15 T/B 149,400 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 1 1 1 1 0 3,741,100 3,741,100 21 100.000 1 T/J 85,155,000 0 B 0 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 5 5 4 5 0 42,900 171,900 5 500.000 5 T/J 316,100 4 B 302,300 Total 537,467,300 11,809,118,300 7,600 635,429,400 575,601,200 Jakarta, 21 September 2020 Trading Division