List Of Warrant Quotation (Reguler Market) Date: Tuesday, 29 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 14 12 13 0 1,341,900 16,913,700 39 1,300.000 13 T/J 2,472,700 12 B 1,589,100 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 4 3 3 -1 103,800 311,800 10 300.000 4 J 9,346,700 3 T/B 1,562,900 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 24 24 24 24 0 4,300 103,200 1 2,400.000 35 J 12,800 24 T/B 3,900 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 7 7 7 -1 4,700 32,900 4 700.000 7 T/J 204,900 6 B 707,900 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 300,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 2 2 -1 3,002,900 6,525,800 33 200.000 3 J 68,310,000 2 T/B 27,688,600 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 7 8 6 7 0 23,807,500 166,800,000 200 700.000 7 T/J 7,335,600 6 B 66,378,200 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 9 11 9 9 0 2,045,600 19,862,100 42 900.000 10 J 631,200 9 T/B 1,047,000 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 65 70 50 63 -2 947,100 49,243,500 36 6,300.000 63 T/J 1,000 62 B 1,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 9 9 7 9 0 2,225,300 17,802,500 20 900.000 9 T/J 1,299,200 8 B 4,400 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 500 310 B 100 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 12 15 15 15 3 400 6,000 2 1,500.000 15 T/J 4,200 14 B 6,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 97 103 90 92 -5 236,300 21,872,500 48 9,200.000 93 J 32,000 89 B 10,000 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 3 3 2 3 0 2,156,900 6,152,100 14 300.000 3 T/J 2,458,900 2 B 1,802,100 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 0 100 B 20,000 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 51 56 50 51 0 10,612,100 555,740,700 560 5,100.000 51 T/J 39,800 50 B 78,400 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 15 15 15 15 0 10,100 151,500 2 1,500.000 15 T/J 55,500 14 B 1,700 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 0 212 B 100 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 12 13 12 12 0 13,200 158,500 4 1,200.000 13 J 577,400 12 T/B 36,900 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 6 4 5 1 204,317,700 1,027,341,200 739 500.000 5 T/J 929,700 4 B 118,085,600 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 1,000 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 12 B 1,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 32 33 32 32 0 600 19,300 2 3,200.000 33 J 108,100 31 B 2,200 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 6 5 6 0 55,100 299,300 9 600.000 6 T/J 7,359,300 5 B 1,998,700 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 11 12 10 11 0 24,429,400 261,159,400 143 1,100.000 11 T/J 7,761,700 10 B 22,750,700 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 12 12 11 12 0 1,556,100 17,637,600 18 1,200.000 12 T/J 1,632,600 11 B 207,900 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 15 17 17 17 2 100 1,700 1 1,700.000 17 T/J 24,100 16 B 21,200 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 35 38 35 35 0 6,524,000 238,366,800 199 3,500.000 36 J 58,800 35 T/B 574,000 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 6 7 5 7 1 222,600 1,325,500 17 700.000 7 T/J 1,356,600 5 B 4,180,800 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 0 160 B 12,500 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 6 6 6 6 0 100 600 1 600.000 6 T/J 217,300 5 B 10,000 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 24 25 23 23 -1 78,100 1,838,400 26 2,300.000 24 J 10,000 23 T/B 10,000 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 3 2 3 0 15,100 35,300 3 300.000 3 T/J 4,953,100 2 B 17,751,200 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 26 27 26 26 0 143,700 3,736,300 14 2,600.000 27 J 19,900 26 T/B 1,400 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 65 64 42 46 -19 19,900 1,087,500 14 4,600.000 64 J 3,300 46 T/B 300 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 10 10 8 10 0 144,700 1,283,500 9 1,000.000 10 T/J 1,054,300 8 B 186,000 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 7 9 7 7 0 161,690,500 1,218,907,100 739 700.000 8 J 31,664,000 7 T/B 63,409,000 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 20 35 20 34 14 179,800 4,864,200 37 3,400.000 34 T/J 26,400 28 B 18,000 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 388 520 320 520 132 99,200 36,608,400 9 52,000.000 400 J 39,000 320 B 50,100 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 8 10 8 10 2 76,400 687,500 5 1,000.000 10 T/J 413,100 8 B 59,900 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 6 4 5 0 627,500 3,134,900 24 500.000 6 J 2,057,800 5 T/B 1,369,900 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 22 23 20 21 -1 22,663,500 476,947,200 474 2,100.000 22 J 5,459,000 21 T/B 264,400 43 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 122 0 0 122 0 0 0 0 12,200.000 400 J 100 300 B 7,000 44 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 15 20 13 14 -1 97,437,300 1,651,072,400 844 1,400.000 15 J 2,462,700 14 T/B 2,529,500 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 6 B 600,000 46 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 2 2 0 3,578,800 7,562,900 46 200.000 3 J 110,969,700 2 T/B 14,786,200 47 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 17 19 16 17 0 22,105,500 381,265,300 499 1,700.000 18 J 1,924,500 17 T/B 135,600 48 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 5 5 5 0 66,000 330,000 2 500.000 5 T/J 1,364,100 4 B 1,027,500 49 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 19 19 16 17 -2 38,195,200 658,341,800 407 1,700.000 18 J 2,817,000 17 T/B 14,788,000 50 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 35 48 34 44 9 85,012,900 3,643,126,900 2,431 4,400.000 44 T/J 101,900 43 B 133,800 51 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 2 3 2 2 0 4,452,900 9,408,600 40 200.000 3 J 35,193,100 2 T/B 13,578,700 52 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 13 16 12 14 1 45,810,500 654,969,500 639 1,400.000 15 J 5,454,600 14 T/B 1,214,200 53 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 73 90 72 74 1 107,000 8,117,500 21 7,400.000 78 J 3,700 74 T/B 40,000 54 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 298 290 200 202 -96 300 69,200 3 20,200.000 290 J 19,900 202 T/B 5,500 55 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 24 24 11 24 0 135,200 3,080,600 6 2,400.000 23 J 5,000 13 B 100,000 56 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 6 7 6 7 1 28,990,300 180,142,600 775 700.000 7 T/J 47,953,700 6 B 13,475,500 57 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 35 65 35 37 2 21,100 1,143,000 17 3,700.000 59 J 600 37 T/B 31,700 58 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 34 0 0 34 0 0 0 0 3,400.000 33 J 2,000 22 B 2,000 59 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 6 5 6 0 4,461,100 22,609,700 62 600.000 6 T/J 3,350,500 5 B 4,133,100 60 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 12 13 12 13 1 2,627,800 32,031,500 116 1,300.000 13 T/J 2,832,100 12 B 6,276,200 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 4,384,400 35,302,700 84 800.000 8 T/J 1,742,500 7 B 11,183,000 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 3 B 100,000 64 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 15 15 13 13 -2 425,300 5,546,100 89 1,300.000 15 J 72,600 13 T/B 288,900 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 4 5 4 4 0 683,300 2,733,400 9 400.000 5 J 1,770,100 4 T/B 40,700 Total 807,851,100 11,453,812,200 9,588 375,970,900 416,681,200 Jakarta, 29 September 2020 Trading Division