List Of Warrant Quotation (Reguler Market) Date: Friday, 09 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 14 1 1,431,300 19,608,400 23 1,400.000 14 T/J 2,889,200 13 B 7,276,300 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 6 6 5 5 -1 2,864,700 14,459,100 73 500.000 5 T/J 177,400 4 B 10,514,200 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 22 29 29 29 7 2,500 72,500 7 2,900.000 33 J 5,400 32 B 1,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 6 8 7 7 1 28,700 226,900 14 700.000 8 J 376,700 7 T/B 27,800 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 1,000,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 2 3 2 2 0 13,648,700 29,217,700 898 200.000 3 J 65,886,300 2 T/B 60,876,500 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 6 7 5 6 0 21,872,100 131,212,900 79 600.000 6 T/J 3,381,500 5 B 71,320,600 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 11 11 10 10 -1 237,200 2,447,100 11 1,000.000 11 J 1,331,000 10 T/B 634,400 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 71 80 68 78 7 40,600 2,821,300 11 7,800.000 78 T/J 14,900 70 B 6,400 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 9 9 8 9 0 16,800 147,100 16 900.000 9 T/J 1,529,000 8 B 152,700 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 500 0 0 500 0 0 0 0 50,000.000 500 J 9,200 306 B 1,100 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 20 23 15 20 0 16,200 272,500 8 2,000.000 20 T/J 2,300 16 B 1,500 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 101 107 101 105 4 387,000 40,494,800 13 10,500.000 104 J 5,900 101 B 12,000 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 6 6 4 5 -1 3,659,000 19,436,000 115 500.000 6 J 991,100 5 T/B 1,475,300 15 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 100 0 0 100 0 0 0 0 78.740 0 J 0 110 B 15,500 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 37 37 34 36 -1 1,432,900 50,153,900 53 3,600.000 36 T/J 77,100 35 B 375,300 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 17 17 17 17 0 100 1,700 1 1,700.000 16 J 11,000 13 B 18,200 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 1 B 10,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 14 0 0 14 0 0 0 0 1,400.000 14 J 218,400 10 B 100,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 5 4 5 0 2,175,600 10,784,000 53 500.000 5 T/J 24,539,900 4 B 151,947,700 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 2 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 2 B 12,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 34 38 34 34 0 20,500 714,100 8 3,400.000 35 J 20,000 32 B 300 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 7 8 6 6 -1 16,062,300 112,690,300 266 600.000 7 J 3,758,000 6 T/B 10,805,600 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 9 9 7 8 -1 16,033,100 129,728,000 149 800.000 8 T/J 282,700 7 B 13,939,100 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 11 13 11 12 1 7,133,200 82,712,600 147 1,200.000 12 T/J 1,356,600 11 B 454,800 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 20 18 17 17 -3 146,400 2,499,900 8 1,700.000 18 J 62,500 17 T/B 109,700 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 38 39 38 38 0 913,400 34,892,000 52 3,800.000 39 J 825,300 38 T/B 241,100 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 8 6 7 0 402,700 2,740,200 25 700.000 7 T/J 97,700 6 B 432,900 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 635 0 0 635 0 0 0 0 63,500.000 635 J 500 160 B 12,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 7 7 7 0 100 700 1 700.000 7 T/J 292,900 4 B 245,000 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 24 24 20 23 -1 369,400 7,580,500 41 2,300.000 23 T/J 49,900 22 B 100 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 3 -1 199,800 789,000 10 300.000 4 J 8,512,900 3 T/B 7,712,000 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 29 30 29 29 0 85,200 2,472,400 23 2,900.000 29 T/J 400 28 B 37,600 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 55 60 50 59 4 4,000 209,300 11 5,900.000 59 T/J 28,300 45 B 800 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 11 11 11 0 50,500 555,500 2 1,100.000 11 T/J 138,400 10 B 330,000 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 4 5 4 5 1 14,202,900 61,454,900 145 500.000 5 T/J 80,822,600 4 B 214,536,300 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 200 0 0 200 0 0 0 0 20,000.000 400 J 100 150 B 2,300 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 20 30 19 27 7 788,900 20,337,900 119 2,700.000 27 T/J 2,731,500 26 B 100 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 6 6 5 5 -1 5,100 25,600 2 500.000 6 J 2,756,800 5 T/B 1,205,000 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 26 0 0 26 0 0 0 0 2,600.000 0 J 0 0 B 0 42 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 150 0 0 150 0 0 0 0 15,000.000 0 J 0 152 B 2,000 43 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 9 9 7 8 -1 8,342,200 67,095,400 237 800.000 8 T/J 579,000 7 B 12,646,500 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 8 9 9 9 1 2,100 18,900 2 900.000 48 J 19,000 9 T/B 97,900 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 2 3 1 2,169,400 4,697,100 60 300.000 3 T/J 86,740,800 2 B 14,538,900 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 15 17 15 15 0 4,907,400 78,679,300 184 1,500.000 16 J 207,700 15 T/B 1,616,000 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 7 7 6 6 -1 649,000 3,894,200 8 600.000 7 J 4,489,600 6 T/B 190,300 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 15 18 15 18 3 44,445,700 740,782,300 388 1,800.000 18 T/J 5,330,600 17 B 1,122,600 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 24 28 24 26 2 12,013,100 310,584,600 462 2,600.000 26 T/J 481,000 25 B 1,404,400 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 2 3 2 2 0 2,123,300 5,559,000 48 200.000 3 J 30,040,000 2 T/B 82,131,100 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 10 10 9 10 0 10,743,700 105,049,900 104 1,000.000 10 T/J 6,719,400 9 B 34,607,300 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 124 191 100 150 26 877,300 122,798,400 81 15,000.000 152 J 1,000 150 T/B 1,700 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 230 260 100 190 -40 7,100 1,473,000 7 19,000.000 226 J 10,000 185 B 100 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 20 22 18 22 2 40,700 775,400 6 2,200.000 22 T/J 250,800 13 B 100,000 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 6 6 5 6 0 3,031,700 15,295,800 31 600.000 6 T/J 9,796,000 5 B 44,530,000 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 47 60 33 58 11 12,100 707,600 12 5,800.000 57 J 1,100 36 B 200 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 31 31 5 31 0 5,200 63,600 3 3,100.000 28 J 15,100 11 B 10,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 7 5 6 0 3,207,500 19,245,200 34 600.000 6 T/J 739,200 5 B 3,144,600 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 11 13 11 12 1 476,100 5,475,100 30 1,200.000 12 T/J 83,000 11 B 1,408,300 60 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 61 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 9 9 8 9 0 8,007,800 71,140,600 54 900.000 9 T/J 8,205,700 8 B 6,313,300 62 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 5,000 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 16 17 15 17 1 293,300 4,646,500 31 1,700.000 17 T/J 68,200 16 B 10,700 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 12 12 9 9 -3 9,070,300 94,305,800 237 900.000 10 J 550,900 9 T/B 209,300 Total 214,655,900 2,433,046,500 4,403 357,511,500 759,934,400 Jakarta, 09 October 2020 Trading Division