List Of Warrant Quotation (Reguler Market) Date: Friday, 25 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 13 15 12 15 2 19,155,400 270,097,500 174 1,500.000 15 T/J 1,701,700 14 B 723,500 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 4 3 4 0 144,300 560,200 11 400.000 4 T/J 11,404,900 3 B 6,678,600 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 39 24 20 24 -15 800 18,000 3 2,400.000 35 J 100 24 T/B 17,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 8 7 8 0 800 6,000 6 800.000 8 T/J 1,546,100 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 2 B 100,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 2 2 -1 200,400 414,300 17 200.000 3 J 73,645,300 2 T/B 19,425,300 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 8 9 6 7 -1 105,198,900 741,524,400 475 700.000 7 T/J 7,068,000 6 B 25,753,900 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 10 11 9 10 0 2,051,000 20,638,100 31 1,000.000 11 J 997,100 10 T/B 3,300 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 60 75 60 68 8 46,400 3,007,100 58 6,800.000 69 J 2,800 68 T/B 228,300 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 8 7 8 0 1,147,800 9,182,200 8 800.000 9 J 952,500 8 T/B 862,800 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 500 310 B 100 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 12 0 0 12 0 0 0 0 1,200.000 14 J 1,100 12 B 10,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 85 93 85 93 8 14,500 1,287,500 6 9,300.000 93 T/J 72,000 86 B 400,000 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 3 3 2 2 -1 330,700 678,400 10 200.000 3 J 3,517,400 2 T/B 1,755,300 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 94 B 2,500 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 53 62 51 61 8 40,843,600 2,274,549,200 1,277 6,100.000 61 T/J 44,700 60 B 356,000 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 14 15 15 15 1 21,100 316,500 3 1,500.000 16 J 390,200 13 B 21,700 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 0 202 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 1,200 10 B 7,500 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 5 3 4 -1 43,842,900 175,415,100 277 400.000 5 J 64,417,300 4 T/B 5,723,800 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 3 B 200,000 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 30 35 25 34 4 40,500 1,271,100 10 3,400.000 33 J 10,100 28 B 12,100 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 6 5 5 -1 658,400 3,292,800 29 500.000 6 J 5,374,500 5 T/B 4,209,000 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 11 12 10 11 0 17,835,200 184,450,500 232 1,100.000 11 T/J 7,440,300 10 B 13,995,400 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 12 12 11 11 -1 3,614,000 39,935,500 77 1,100.000 11 T/J 547,100 10 B 2,922,200 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 17 17 15 17 0 1,100 17,900 4 1,700.000 17 T/J 103,200 16 B 500 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 31 40 31 37 6 13,789,400 499,895,700 591 3,700.000 37 T/J 290,900 36 B 24,000 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 5 7 5 6 1 277,900 1,489,100 16 600.000 6 T/J 638,700 5 B 2,517,300 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 4 6 4 6 2 15,900 88,900 12 600.000 6 T/J 237,500 5 B 13,200 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 23 26 23 25 2 15,500 377,800 9 2,500.000 25 T/J 54,600 24 B 5,100 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 3 2 3 0 183,800 402,500 8 300.000 3 T/J 4,872,600 2 B 18,701,600 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 25 27 22 26 1 96,300 2,427,800 259 2,600.000 27 J 19,800 26 T/B 9,700 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 74 60 21 39 -35 800 38,100 5 3,900.000 60 J 23,700 39 T/B 5,500 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 8 10 8 10 2 279,800 2,580,000 18 1,000.000 10 T/J 999,700 9 B 63,000 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 6 6 5 6 0 164,350,600 966,263,300 841 600.000 7 J 67,341,200 6 T/B 122,269,400 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 25 41 26 26 1 22,900 619,800 9 2,600.000 26 T/J 5,300 25 B 37,600 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 390 388 388 388 -2 100 38,800 1 38,800.000 380 J 100 312 B 3,300 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 9 10 8 10 1 33,900 271,400 3 1,000.000 9 J 41,000 8 B 230,000 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 4 5 4 5 1 235,300 1,041,600 11 500.000 5 T/J 4,704,000 4 B 1,311,200 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 21 24 21 23 2 16,356,000 365,912,800 744 2,300.000 23 T/J 485,900 22 B 2,214,000 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 52 B 5,000 44 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 15 22 15 19 4 54,108,700 1,067,025,400 602 1,900.000 20 J 216,900 19 T/B 244,600 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 2 3 1 2 0 17,017,700 34,038,100 113 200.000 3 J 78,311,500 2 T/B 1,360,600 47 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 17 18 15 16 -1 22,748,100 368,103,200 539 1,600.000 17 J 1,270,100 16 T/B 2,529,700 48 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 4 5 4 4 0 269,900 1,079,700 6 400.000 5 J 1,076,100 4 T/B 202,000 49 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 19 20 16 19 0 63,134,000 1,130,121,300 825 1,900.000 20 J 3,865,300 18 B 3,954,200 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 1 2 -1 8,663,000 17,562,800 90 200.000 3 J 33,388,800 2 T/B 1,514,100 52 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 24 22 13 15 -9 116,453,100 1,904,128,000 1,292 1,500.000 16 J 1,317,400 15 T/B 7,164,900 53 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 75 85 70 82 7 53,800 4,380,300 25 8,200.000 82 T/J 6,200 81 B 10,000 54 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 195 298 197 298 103 600 138,400 3 29,800.000 294 J 200 160 B 1,000 55 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 24 0 0 24 0 0 0 0 2,400.000 23 J 110,800 16 B 2,800 56 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 4 5 4 5 1 38,849,100 180,177,100 4,109 500.000 5 T/J 16,842,900 4 B 19,573,600 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 3,500 32 B 1,100 58 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 34 34 25 34 0 1,200 32,700 3 3,400.000 34 T/J 1,800 25 B 100 59 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 7 6 7 1 620,100 3,720,800 20 700.000 7 T/J 1,481,000 5 B 2,258,500 60 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 12 12 11 12 0 2,661,200 30,486,400 45 1,200.000 12 T/J 4,219,200 11 B 914,600 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 9 0 4,084,600 33,241,400 59 900.000 9 T/J 13,513,700 8 B 11,847,500 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 1 B 300,000 64 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 15 0 0 15 0 0 0 0 1,500.000 0 J 0 0 B 0 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 5 5 4 5 0 34,200 170,800 7 500.000 5 T/J 734,600 4 B 125,600 Total 759,505,300 10,342,516,300 12,973 415,313,100 282,896,700 Jakarta, 25 September 2020 Trading Division