List Of Warrant Quotation (Reguler Market) Date: Thursday, 01 October 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 0 713,600 9,277,300 35 1,300.000 13 T/J 93,200 12 B 4,799,500 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 4 3 3 -1 284,100 1,037,400 5 300.000 4 J 9,068,300 3 T/B 5,885,400 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 35 35 35 35 0 5,600 196,000 5 3,500.000 36 J 600 23 B 20,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 8 6 8 1 197,200 1,353,500 14 800.000 8 T/J 127,100 7 B 23,000 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 1 B 500,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 2 3 2 2 0 1,328,800 2,682,900 26 200.000 3 J 76,637,900 2 T/B 16,789,500 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 7 7 6 6 -1 7,569,000 48,587,000 69 600.000 7 J 27,059,500 6 T/B 73,667,100 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 9 10 9 10 1 50,400 503,900 5 1,000.000 10 T/J 493,500 9 B 600,100 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 61 70 53 70 9 67,900 4,369,700 59 7,000.000 70 T/J 20,900 64 B 5,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 9 8 7 8 -1 1,110,300 8,095,700 13 800.000 8 T/J 476,700 7 B 948,800 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 505 505 505 505 0 1,000 505,000 1 50,500.000 505 T/J 700 322 B 100 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 8 390 12 22 14 266,000 5,884,000 67 2,200.000 22 T/J 111,600 19 B 4,300 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 92 98 94 94 2 6,100 573,800 4 9,400.000 95 J 21,000 93 B 10,000 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 3 8 2 6 3 35,922,500 203,599,900 600 600.000 6 T/J 287,300 5 B 2,005,000 15 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 36 100 100 100 64 100 10,000 1 78.740 162 J 100 111 B 12,000 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 47 49 45 47 0 1,150,300 52,645,200 75 4,700.000 47 T/J 11,600 45 B 38,000 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 15 15 15 15 0 1,000 15,000 1 1,500.000 15 T/J 54,500 11 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 0 210 B 15,500 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 13 14 13 13 0 16,600 216,900 6 1,300.000 14 J 49,700 13 T/B 9,500 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 6 7 5 5 -1 180,191,100 1,081,674,700 1,159 500.000 6 J 17,666,000 5 T/B 154,343,800 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 2 B 100,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 34 34 33 33 -1 8,700 287,200 4 3,300.000 34 J 100,700 31 B 10,400 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 5 6 5 6 1 2,080,600 10,426,900 30 600.000 6 T/J 6,650,500 5 B 1,335,700 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 9 10 8 8 -1 25,088,800 231,962,900 279 800.000 9 J 511,500 8 T/B 23,591,600 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 11 13 10 12 1 5,193,000 61,952,800 125 1,200.000 13 J 3,772,500 12 T/B 56,600 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 17 17 17 17 0 115,100 1,956,700 6 1,700.000 19 J 3,300 17 T/B 7,600 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 34 42 35 39 5 12,063,600 479,848,400 534 3,900.000 40 J 303,500 39 T/B 125,200 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 7 6 7 0 2,401,500 14,471,200 13 700.000 7 T/J 1,180,900 6 B 300,500 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 635 0 0 635 0 0 0 0 63,500.000 0 J 0 520 B 500 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 8 5 6 -1 84,800 509,100 14 600.000 6 T/J 88,800 5 B 1,122,200 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 24 24 20 23 -1 541,400 11,729,600 76 2,300.000 23 T/J 161,200 22 B 500 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 3 2 3 0 1,053,800 3,158,400 18 300.000 3 T/J 4,094,700 2 B 18,953,000 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 25 26 23 25 0 101,600 2,509,000 100 2,500.000 26 J 20,200 25 T/B 32,200 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 47 67 37 67 20 200 10,400 2 6,700.000 66 J 1,500 41 B 100 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 10 10 9 10 0 300,700 2,710,800 14 1,000.000 10 T/J 966,400 9 B 35,100 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 7 8 6 6 -1 112,819,600 778,715,600 723 600.000 7 J 52,322,600 6 T/B 113,190,800 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. 2022-07-11 326 420 420 420 94 100 42,000 1 42,000.000 356 J 28,500 270 B 100 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 11 25 11 23 12 7,474,800 149,419,700 528 2,300.000 24 J 104,000 23 T/B 94,100 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 6 4 5 0 186,300 933,600 34 500.000 6 J 3,088,600 5 T/B 594,900 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 19 21 19 20 1 19,972,600 389,389,600 345 2,000.000 21 J 3,971,500 20 T/B 2,186,400 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 100 133 B 10,000 44 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 12 13 9 10 -2 32,883,200 344,082,400 604 1,000.000 11 J 2,263,900 10 T/B 300,000 45 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 5 17 17 17 12 300 5,100 1 1,700.000 37 J 500 17 T/B 19,800 46 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 2 2 0 5,146,900 10,304,700 51 200.000 3 J 103,346,100 2 T/B 5,496,800 47 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 18 18 16 16 -2 19,932,700 332,745,400 515 1,600.000 16 T/J 2,782,200 15 B 2,278,500 48 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 8 4 5 0 2,782,700 16,694,500 54 500.000 6 J 22,100 5 T/B 298,500 49 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 19 19 17 17 -2 56,464,200 990,774,800 273 1,700.000 18 J 8,648,900 17 T/B 11,081,500 50 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 43 47 41 42 -1 28,037,100 1,216,683,900 865 4,200.000 42 T/J 213,300 41 B 282,200 51 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 2 4 2 3 1 54,668,200 144,512,600 291 300.000 4 J 17,610,400 3 T/B 10,956,000 52 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 13 14 9 11 -2 109,066,200 1,194,673,800 1,758 1,100.000 11 T/J 6,784,700 10 B 8,536,800 53 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 82 87 75 84 2 291,700 23,225,400 34 8,400.000 84 T/J 5,300 77 B 2,400 54 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 204 400 300 390 186 2,500 966,000 6 39,000.000 380 J 9,800 206 B 11,100 55 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 24 23 10 23 -1 450,100 4,581,700 8 2,300.000 20 J 50,000 12 B 100,000 56 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 6 7 5 6 0 23,349,600 139,920,000 180 600.000 7 J 30,615,600 6 T/B 1,656,000 57 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 33 65 36 61 28 2,600 133,700 14 6,100.000 60 J 600 42 B 100 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 1,500 11 B 20,000 59 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 5 6 5 6 1 700,100 3,567,800 17 600.000 6 T/J 4,511,300 5 B 1,524,100 60 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 11 13 11 12 1 4,982,400 61,718,000 39 1,200.000 13 J 2,006,200 12 T/B 1,027,700 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 1,740,600 13,925,000 61 800.000 8 T/J 446,200 7 B 10,977,000 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 64 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 15 15 14 15 0 17,800 259,300 9 1,500.000 15 T/J 112,800 13 B 49,700 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 5 5 5 5 0 300 1,500 1 500.000 5 T/J 1,516,200 4 B 205,000 Total 758,888,000 8,060,037,400 9,772 390,498,800 476,467,200 Jakarta, 01 October 2020 Trading Division