List Of Warrant Quotation (Reguler Market) Date: Wednesday, 30 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 13 13 0 6,038,200 80,388,600 73 1,300.000 13 T/J 1,900 12 B 3,916,300 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 3 4 3 4 1 126,700 481,400 13 400.000 4 T/J 9,582,800 3 B 1,377,000 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 24 35 15 35 11 3,600 124,000 3 3,500.000 35 T/J 93,300 16 B 35,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 7 6 7 0 36,100 252,600 6 700.000 7 T/J 161,900 6 B 580,200 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 2 3 2 2 0 4,544,600 9,410,300 379 200.000 3 J 73,705,200 2 T/B 16,975,500 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 7 7 6 7 0 6,485,600 41,613,600 57 700.000 7 T/J 12,945,400 6 B 112,737,100 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 9 10 9 9 0 877,900 8,437,900 25 900.000 10 J 391,000 9 T/B 1,054,300 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 63 75 54 61 -2 8,100 482,900 24 6,100.000 62 J 900 61 T/B 2,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 9 9 7 9 0 200 1,600 2 900.000 9 T/J 1,188,100 8 B 1,200 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 500 350 B 100 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 15 16 4 8 -7 50,400 754,300 9 800.000 16 J 1,900 10 B 30,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 92 95 91 92 0 118,700 11,059,600 19 9,200.000 94 J 500 92 T/B 7,900 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 3 3 2 3 0 1,682,700 4,679,000 14 300.000 3 T/J 2,317,100 2 B 215,900 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 86 B 200 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 51 50 47 47 -4 608,900 29,460,400 55 4,700.000 48 J 45,000 47 T/B 80,100 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 15 0 0 15 0 0 0 0 1,500.000 15 J 55,600 13 B 19,800 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 0 402 B 100 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 12 13 12 13 1 275,800 3,562,500 4 1,300.000 13 T/J 383,700 12 B 2,100 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 6 5 6 1 51,603,600 303,273,200 634 600.000 6 T/J 56,055,200 5 B 73,315,600 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 300 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 2 B 12,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 32 35 30 34 2 100,800 3,425,800 11 3,400.000 34 T/J 213,600 30 B 33,300 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 6 5 5 -1 1,286,900 6,645,900 17 500.000 6 J 9,204,700 5 T/B 1,240,100 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 11 10 9 9 -2 12,605,100 121,556,100 77 900.000 10 J 7,289,100 9 T/B 17,345,700 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 12 12 11 11 -1 1,817,900 19,997,000 44 1,100.000 12 J 2,012,300 11 T/B 389,600 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 17 0 0 17 0 0 0 0 1,700.000 17 J 115,200 16 B 500 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 35 37 34 34 -1 996,200 34,996,800 57 3,400.000 35 J 130,000 34 T/B 389,100 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 7 6 7 0 67,100 403,000 5 700.000 7 T/J 1,356,000 6 B 450,000 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 630 635 510 635 5 11,400 7,151,500 3 63,500.000 0 J 0 510 B 100 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 6 8 5 7 1 170,200 1,056,000 28 700.000 6 J 11,200 5 B 2,041,800 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 23 25 22 24 1 20,700 461,000 14 2,400.000 24 T/J 3,800 23 B 100 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 3 3 3 0 105,000 315,000 2 300.000 3 T/J 4,866,100 2 B 18,685,000 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 26 29 25 25 -1 637,800 16,842,800 2,855 2,500.000 26 J 20,000 25 T/B 34,400 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 46 47 46 47 1 19,100 879,500 7 4,700.000 60 J 10,000 48 B 100 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 10 10 9 10 0 148,400 1,440,800 13 1,000.000 10 T/J 511,700 9 B 10,600 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 7 8 6 7 0 136,508,400 936,088,700 602 700.000 7 T/J 16,155,300 6 B 149,560,600 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 34 0 0 34 0 0 0 0 3,400.000 0 J 0 0 B 0 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 520 328 326 326 -194 10,500 3,423,200 3 32,600.000 326 T/J 48,500 324 B 1,100 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 10 12 9 11 1 778,700 8,318,000 40 1,100.000 11 T/J 40,600 10 B 10,000 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 6 5 5 0 84,200 421,200 11 500.000 6 J 2,391,100 5 T/B 2,525,200 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 21 21 19 19 -2 10,492,200 209,433,800 213 1,900.000 21 J 2,505,100 19 T/B 2,087,300 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 100 100 B 2,000 44 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 14 15 11 12 -2 56,366,600 709,912,500 539 1,200.000 13 J 6,713,400 12 T/B 1,681,200 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 7 B 5,000 46 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 2 2 0 2,021,400 4,491,500 40 200.000 3 J 95,342,000 2 T/B 7,053,200 47 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 17 18 16 18 1 12,107,800 203,916,900 768 1,800.000 18 T/J 5,398,600 17 B 1,931,400 48 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 5 4 5 0 236,100 1,164,500 6 500.000 5 T/J 1,140,700 4 B 1,587,000 49 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 17 19 17 19 2 19,471,000 352,051,200 323 1,900.000 19 T/J 9,391,600 18 B 10,568,800 50 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 44 50 39 43 -1 48,274,900 2,164,697,900 1,688 4,300.000 44 J 375,900 43 T/B 245,500 51 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 2 3 2 2 0 9,470,800 26,351,100 41 200.000 3 J 28,152,600 2 T/B 23,913,400 52 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 14 15 13 13 -1 27,766,300 370,421,300 395 1,300.000 14 J 3,715,500 13 T/B 9,000,300 53 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 74 83 82 82 8 3,700 304,600 2 8,200.000 81 J 2,000 74 B 20,000 54 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 202 400 204 204 2 2,000 483,600 7 20,400.000 378 J 9,900 212 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 23 J 5,000 12 B 55,000 56 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 7 7 5 6 -1 50,209,900 303,089,200 413 600.000 7 J 36,724,200 6 T/B 15,100 57 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 37 60 33 33 -4 1,400 81,200 5 3,300.000 59 J 400 36 B 22,000 58 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 34 0 0 34 0 0 0 0 3,400.000 32 J 1,500 11 B 200,000 59 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 6 5 5 -1 1,030,200 5,156,400 16 500.000 6 J 4,514,500 5 T/B 3,885,500 60 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 13 13 11 11 -2 8,223,800 98,972,200 154 1,100.000 12 J 60,000 11 T/B 5,804,500 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 8 9 7 8 0 8,134,500 65,082,800 136 800.000 8 T/J 212,900 7 B 14,277,800 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 2 B 10,000 64 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 13 16 13 15 2 1,010,600 13,452,500 77 1,500.000 15 T/J 91,400 13 B 359,700 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 4 5 4 5 1 26,200 106,000 4 500.000 5 T/J 1,401,800 3 B 1,715,000 Total 482,678,900 6,186,573,400 9,933 397,068,300 487,540,700 Jakarta, 30 September 2020 Trading Division