List Of Warrant Quotation (Reguler Market) Date: Thursday, 15 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 14 14 13 14 0 3,102,800 40,489,300 30 1,400.000 14 T/J 6,119,300 13 B 3,334,700 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 5 4 4 0 1,453,800 5,986,700 39 400.000 5 J 4,810,200 4 T/B 5,527,200 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 29 0 0 29 0 0 0 0 2,900.000 35 J 7,200 21 B 21,200 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 9 7 8 1 270,500 2,153,300 26 800.000 8 T/J 989,500 7 B 459,100 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 5 B 500,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 2 3 2 2 0 2,452,500 7,194,300 41 200.000 3 J 81,627,200 2 T/B 93,096,100 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 7 7 6 7 0 4,176,600 26,033,100 50 700.000 7 T/J 29,664,100 6 B 29,190,800 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 11 12 10 11 0 4,195,700 48,477,500 123 1,100.000 12 J 467,600 11 T/B 68,700 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 75 85 70 85 10 10,300 769,800 13 8,500.000 85 T/J 26,800 75 B 500 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 9 7 9 1 47,200 424,400 8 900.000 9 T/J 1,284,200 8 B 9,000 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 500 0 0 500 0 0 0 0 50,000.000 690 J 1,200 440 B 300 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 19 19 17 18 -1 32,700 584,300 12 1,800.000 19 J 10,400 18 T/B 95,300 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 114 119 108 108 -6 249,500 27,464,200 28 10,800.000 108 T/J 13,500 106 B 57,700 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 4 6 4 4 0 4,994,100 24,781,700 134 400.000 5 J 1,628,000 4 T/B 6,355,400 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 10,000 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 31 33 30 31 0 956,400 29,604,100 76 3,100.000 31 T/J 5,400 30 B 21,400 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 17 16 16 16 -1 100 1,600 1 1,600.000 16 T/J 57,400 15 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 51 B 50,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 14 14 10 14 0 200 2,400 2 1,400.000 13 J 100 10 B 76,500 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 5 4 5 0 6,742,100 28,966,400 85 500.000 5 T/J 43,609,800 4 B 174,734,900 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 4 B 100,000 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 1 B 218,800 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 34 34 28 34 0 52,600 1,560,000 14 3,400.000 33 J 20,400 31 B 1,600 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 6 5 5 -1 2,025,400 12,144,500 69 500.000 6 J 1,279,100 5 T/B 20,467,300 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 8 8 7 8 0 1,534,000 11,686,700 35 800.000 8 T/J 7,412,500 7 B 20,964,200 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 11 11 10 11 0 1,592,400 15,954,900 39 1,100.000 11 T/J 843,400 10 B 1,279,800 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 18 18 12 18 0 10,600 181,000 6 1,800.000 17 J 17,000 15 B 300 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 39 42 39 40 1 6,477,500 263,809,700 140 4,000.000 40 T/J 650,700 39 B 1,640,900 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 7 6 7 0 21,600 130,100 5 700.000 7 T/J 259,600 6 B 768,900 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 515 515 500 500 -15 10,100 5,051,500 2 50,000.000 500 T/J 4,500 160 B 12,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 6 7 5 5 -1 700 4,000 3 500.000 6 J 114,300 5 T/B 473,600 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 18 19 16 19 1 164,300 3,107,600 27 1,900.000 19 T/J 25,000 18 B 17,100 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 5 3 4 0 2,048,900 7,872,700 28 400.000 4 T/J 4,744,500 3 B 15,680,700 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 27 27 26 26 -1 89,600 2,391,900 7 2,600.000 27 J 20,000 25 B 14,000 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 55 58 39 55 0 30,500 1,208,100 12 5,500.000 53 J 10,000 40 B 9,900 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 13 13 10 11 -2 1,874,500 21,190,000 81 1,100.000 11 T/J 100 10 B 1,038,300 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 5 6 4 5 0 21,521,100 110,695,200 256 500.000 6 J 86,525,500 5 T/B 30,935,900 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 200 200 200 200 0 200 40,000 1 20,000.000 200 T/J 1,000 112 B 2,500 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 23 25 23 23 0 40,300 951,900 8 2,300.000 23 T/J 10,600 22 B 1,000 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 51,100 205,500 4 500.000 5 T/J 250,500 4 B 5,087,800 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. 2022-01-18 161 0 0 161 0 0 0 0 16,100.000 0 J 0 161 B 12,000 43 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 7 9 7 8 1 20,121,400 156,818,300 267 800.000 9 J 8,122,900 8 T/B 1,415,500 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 10 46 46 46 36 900 41,400 6 4,600.000 46 T/J 23,100 44 B 5,100 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 3 3 2 2 -1 7,650,300 15,353,000 61 200.000 3 J 97,273,200 2 T/B 926,400 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 17 17 15 16 -1 10,703,200 170,107,000 279 1,600.000 16 T/J 136,400 15 B 5,501,200 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 6 5 6 0 500,300 2,501,800 9 600.000 6 T/J 571,100 5 B 2,317,200 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 18 18 17 17 -1 11,279,200 194,634,500 172 1,700.000 18 J 17,787,300 17 T/B 8,214,700 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 27 30 26 28 1 7,613,900 213,587,300 219 2,800.000 29 J 793,500 28 T/B 805,100 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 3 3 2 3 0 465,400 1,140,000 31 300.000 3 T/J 25,878,100 2 B 59,815,900 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 10 10 9 9 -1 5,759,700 51,857,700 71 900.000 10 J 2,560,500 9 T/B 6,484,600 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 152 152 131 149 -3 82,600 12,388,400 12 14,900.000 149 T/J 6,000 132 B 500 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 214 310 204 240 26 46,600 11,483,400 28 24,000.000 248 J 100 240 T/B 100 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 22 22 11 22 0 60,900 1,306,400 19 2,200.000 22 T/J 87,600 20 B 8,900 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 6 6 5 6 0 8,807,000 47,030,200 29 600.000 6 T/J 15,322,500 5 B 49,676,800 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 45 42 36 36 -9 200 7,800 2 3,600.000 57 J 2,500 38 B 15,500 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 24 31 21 29 5 12,400 267,700 7 2,900.000 29 T/J 23,200 19 B 3,100 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 6 5 5 -1 197,200 990,800 10 500.000 6 J 2,886,100 5 T/B 1,084,300 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 11 12 10 10 -1 1,012,200 11,091,200 33 1,000.000 12 J 3,439,500 10 T/B 3,925,800 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 10 8 9 0 8,648,800 77,639,600 283 900.000 9 T/J 1,315,600 8 B 23,800,000 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 100,000 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 16 17 17 17 1 200 3,400 2 1,700.000 16 J 2,000 15 B 60,300 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 6 9 6 7 1 4,283,500 32,534,500 62 700.000 8 J 212,500 7 T/B 2,192,500 Total 153,475,800 1,701,902,800 3,007 448,954,300 578,690,600 Jakarta, 15 October 2020 Trading Division