List Of Warrant Quotation (Reguler Market) Date: Wednesday, 23 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 14 14 13 14 0 526,800 7,113,000 20 1,400.000 14 T/J 2,669,900 13 B 4,367,000 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 4 3 3 -1 409,900 1,385,000 12 300.000 4 J 6,261,400 3 T/B 563,400 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 21 45 21 39 18 7,600 295,200 7 3,900.000 39 T/J 84,600 22 B 12,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 6 8 6 8 2 1,139,600 7,907,400 26 800.000 8 T/J 903,500 7 B 100 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 3 B 100 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 2 3 2 2 0 551,400 1,258,600 33 200.000 3 J 72,609,000 2 T/B 59,906,900 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 9 9 8 8 -1 47,725,800 401,823,000 319 800.000 9 J 16,700,500 8 T/B 11,158,800 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 11 11 10 10 -1 358,500 3,735,700 11 1,000.000 10 T/J 98,000 9 B 160,100 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 75 88 68 74 -1 35,700 2,653,800 45 7,400.000 75 J 1,500 73 B 1,400 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 9 10 8 10 1 2,227,400 19,996,700 22 1,000.000 10 T/J 1,096,500 9 B 100 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 505 0 0 505 0 0 0 0 50,500.000 600 J 6,800 310 B 5,100 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 14 13 13 13 -1 8,600 111,800 4 1,300.000 15 J 10,100 13 T/B 5,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 92 98 90 94 2 80,800 7,415,800 10 9,400.000 96 J 5,000 92 B 11,300 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 2 3 2 3 1 1,437,900 2,876,100 10 300.000 3 T/J 4,134,600 2 B 1,926,100 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 0 110 B 15,500 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 50 51 45 48 -2 17,040,800 819,039,800 820 4,800.000 49 J 10,000 48 T/B 475,700 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 15 16 13 16 1 6,100 81,600 3 1,600.000 16 T/J 319,700 15 B 100 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 20,000 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 12 J 22,400 10 B 82,500 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 5 4 4 -1 4,837,400 20,437,700 74 400.000 5 J 59,109,700 4 T/B 39,963,100 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 80 B 200 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 7 B 1,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 37 38 30 36 -1 55,800 1,731,600 11 3,600.000 35 J 23,400 31 B 1,600 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 4 5 4 5 1 7,355,500 35,399,900 65 500.000 5 T/J 2,156,800 4 B 12,253,600 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 10 11 10 11 1 33,128,900 351,735,900 216 1,100.000 12 J 5,260,500 11 T/B 14,581,200 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 13 15 12 13 0 12,290,200 160,622,000 352 1,300.000 13 T/J 1,216,600 12 B 967,200 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 16 17 16 16 0 2,800 45,800 4 1,600.000 16 T/J 3,700 15 B 1,005,000 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 33 34 30 32 -1 3,199,300 102,831,800 142 3,200.000 32 T/J 224,900 31 B 288,300 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 5 7 6 6 1 985,000 6,018,000 43 600.000 6 T/J 159,000 5 B 1,419,600 30 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 0 202 B 1,500 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 6 6 4 6 0 300 1,600 3 600.000 6 T/J 212,000 4 B 220,900 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 27 27 24 25 -2 187,600 4,668,100 34 2,500.000 26 J 24,900 25 T/B 900 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 3 3 3 0 60,200 180,600 3 300.000 3 T/J 5,047,600 2 B 23,554,600 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 27 27 25 25 -2 47,400 1,210,300 17 2,500.000 26 J 3,500 25 T/B 81,000 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 57 54 35 35 -22 200 8,900 2 3,500.000 54 J 900 37 B 100 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 10 10 9 9 -1 70,300 637,700 5 900.000 9 T/J 104,900 8 B 225,000 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 5 38 5 6 1 61,691,600 338,966,100 957 600.000 6 T/J 111,273,900 5 B 83,508,000 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 34 34 34 34 0 9,300 316,200 7 3,400.000 34 T/J 9,200 28 B 54,100 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 390 0 0 390 0 0 0 0 39,000.000 380 J 1,300 330 B 30,000 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 9 10 10 10 1 100 1,000 1 1,000.000 10 T/J 198,300 9 B 2,100 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 550,200 2,601,000 7 500.000 5 T/J 3,965,900 4 B 1,881,400 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 23 24 21 21 -2 21,539,800 480,743,100 338 2,100.000 22 J 400 21 T/B 4,330,400 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 15,500 44 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 34 35 25 27 -7 64,761,800 1,828,891,800 492 2,700.000 27 T/J 494,100 26 B 1,056,100 45 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 11 B 50,000 46 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 3 3 2 2 -1 7,642,400 15,296,600 44 200.000 3 J 102,622,900 2 T/B 55,758,400 47 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 20 22 17 19 -1 59,518,400 1,127,931,800 878 1,900.000 19 T/J 5,294,200 18 B 807,500 48 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 0 0 5 0 0 0 0 500.000 5 J 1,347,700 4 B 1,698,700 49 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 24 25 20 21 -3 57,728,600 1,295,268,800 743 2,100.000 21 T/J 3,734,300 20 B 6,205,900 50 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 51 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 3 3 2 3 0 5,724,800 11,727,200 33 300.000 3 T/J 52,828,500 2 B 35,506,200 52 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 25 28 25 26 1 17,786,300 465,235,300 227 2,600.000 26 T/J 9,477,700 25 B 9,749,700 53 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 87 90 73 75 -12 173,100 13,903,400 76 7,500.000 83 J 4,900 75 T/B 66,200 54 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 191 300 20 290 99 43,700 9,044,600 14 29,000.000 290 T/J 29,500 195 B 11,000 55 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 24 0 0 24 0 0 0 0 2,400.000 22 J 9,200 16 B 2,800 56 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 4 5 3 4 0 7,655,100 30,641,500 347 400.000 4 T/J 404,600 3 B 90,554,600 57 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 63 0 0 63 0 0 0 0 6,300.000 62 J 500 33 B 1,000 58 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 32 35 30 30 -2 600 18,500 2 3,000.000 34 J 2,900 11 B 30,000 59 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 7 5 6 -1 347,000 1,967,600 35 600.000 6 T/J 173,700 5 B 2,374,400 60 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 12 13 11 12 0 2,164,100 26,040,500 140 1,200.000 13 J 10,222,400 11 B 3,829,100 61 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 62 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 9 9 8 8 -1 7,384,800 64,450,400 62 800.000 9 J 6,156,600 8 T/B 26,357,600 63 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 5 B 1,000 64 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 14 16 12 15 1 371,800 4,935,700 41 1,500.000 15 T/J 600 14 B 97,000 65 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-25 1 0 0 1 0 0 0 0 100.000 0 J 0 0 B 0 66 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 5 5 4 5 0 21,200 96,000 3 500.000 5 T/J 624,200 4 B 518,200 Total 448,892,500 7,679,300,500 6,760 487,359,400 497,772,900 Jakarta, 23 September 2020 Trading Division