List Of Warrant Quotation (Reguler Market) Date: Tuesday, 03 November 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 12 13 12 12 0 1,737,000 21,315,300 14 1,200.000 13 J 6,290,600 12 T/B 2,346,400 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 5 4 4 0 4,233,900 20,430,700 51 400.000 5 J 3,086,800 4 T/B 2,128,700 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 13 0 0 13 0 0 0 0 1,300.000 46 J 8,200 16 B 23,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 9 9 7 9 0 208,700 1,878,000 18 900.000 9 T/J 412,800 8 B 6,300 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 4 B 20,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 1 3 0 37,581,700 75,651,700 370 300.000 3 T/J 94,770,400 2 B 21,221,300 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 6 6 5 5 -1 977,900 5,557,100 21 500.000 6 J 13,420,500 5 T/B 21,578,100 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 9 12 8 11 2 1,754,300 19,804,200 61 1,100.000 11 T/J 115,500 10 B 911,000 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 75 75 75 75 0 100 7,500 1 7,500.000 70 J 8,200 51 B 5,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 8 7 8 0 25,600 204,700 4 800.000 8 T/J 1,934,300 7 B 2,885,000 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 500 0 0 500 0 0 0 0 50,000.000 550 J 500 330 B 5,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 19 0 0 19 0 0 0 0 1,900.000 19 J 321,100 16 B 20,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 108 118 108 115 7 6,500 721,000 10 11,500.000 115 T/J 1,800 102 B 5,000 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-04 2 0 0 2 0 0 0 0 200.000 0 J 0 0 B 0 15 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 113 0 0 113 0 0 0 0 88.976 0 J 0 120 B 2,000 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 29 35 29 29 0 2,720,300 84,107,100 156 2,900.000 30 J 177,900 29 T/B 350,300 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 16 0 0 16 0 0 0 0 1,600.000 16 J 3,600 15 B 100 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 0 166 B 2,300 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 13 0 0 13 0 0 0 0 1,300.000 13 J 169,300 10 B 100,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 4 3 4 0 68,575,400 273,289,100 306 400.000 4 T/J 879,600 3 B 126,652,400 21 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 3 0 0 3 0 0 0 0 300.000 0 J 0 4 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 3 B 2,500 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 31 30 28 28 -3 22,600 633,000 5 2,800.000 28 T/J 1,900 27 B 10,000 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 5 7 5 6 1 2,165,900 13,899,900 46 600.000 7 J 8,980,600 6 T/B 552,200 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 7 7 6 7 0 918,200 6,277,400 22 700.000 7 T/J 1,149,100 6 B 20,070,700 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 10 11 9 11 1 789,200 8,092,300 13 1,100.000 10 J 200 9 B 990,400 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 14 15 14 15 1 13,800 193,400 6 1,500.000 15 T/J 131,900 14 B 1,500 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 37 38 35 36 -1 626,300 22,677,600 70 3,600.000 37 J 120,200 36 T/B 72,200 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 6 8 6 7 1 611,700 4,061,500 31 700.000 7 T/J 181,300 6 B 200,100 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 595 0 0 595 0 0 0 0 59,500.000 0 J 0 160 B 10,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 8 8 6 7 -1 148,100 979,600 22 700.000 7 T/J 30,000 6 B 41,600 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 16 18 16 16 0 76,900 1,247,300 22 1,600.000 17 J 35,200 15 B 103,000 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 4 0 5,294,200 20,891,300 24 400.000 4 T/J 5,926,200 3 B 29,135,600 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 28 29 27 29 1 141,000 3,853,000 12 2,900.000 29 T/J 10,000 27 B 30,000 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 51 51 32 33 -18 2,700 132,100 6 3,300.000 50 J 700 38 B 100 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 10 12 10 11 1 1,002,800 11,199,100 56 1,100.000 12 J 1,150,400 11 T/B 400,600 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 5 5 4 5 0 11,919,500 48,770,100 69 500.000 5 T/J 73,387,300 4 B 141,320,500 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 83 81 81 81 -2 2,500 202,500 4 8,100.000 90 J 2,500 81 T/B 14,600 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 16 25 17 20 4 606,800 13,212,600 72 2,000.000 21 J 2,700 20 T/B 5,700 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 6 5 6 1 365,100 1,866,900 11 600.000 6 T/J 3,332,100 4 B 3,353,500 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 12 13 8 9 -3 57,737,300 580,528,800 906 900.000 9 T/J 1,591,900 8 B 8,251,300 42 NATO-W Waran Seri I Surya Permata Andalan Tbk. 2022-01-18 228 0 0 228 0 0 0 0 22,800.000 0 J 0 163 B 500 43 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 6 7 6 6 0 20,080,200 120,571,900 199 600.000 6 T/J 406,800 5 B 59,468,600 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 49 0 0 49 0 0 0 0 4,900.000 46 J 400 5 B 104,900 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 2 1 2 0 1,302,200 2,580,600 30 200.000 2 T/J 16,273,800 1 B 159,369,600 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 14 14 13 14 0 1,491,800 19,632,000 226 1,400.000 14 T/J 3,311,000 13 B 3,473,500 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 0 0 6 0 0 0 0 600.000 6 J 715,400 5 B 1,320,500 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 20 20 19 19 -1 1,194,000 22,814,400 23 1,900.000 20 J 2,287,200 19 T/B 3,929,100 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 29 33 28 33 4 11,040,400 345,469,500 383 3,300.000 33 T/J 331,900 32 B 249,000 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 2 2 1 2 0 13,278,700 20,423,400 72 200.000 2 T/J 11,233,000 1 B 98,489,200 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 8 9 7 8 0 9,218,900 73,751,600 85 800.000 9 J 7,883,900 8 T/B 7,600 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 188 220 190 220 32 195,200 39,145,900 33 22,000.000 220 T/J 19,200 210 B 5,000 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 240 276 240 270 30 5,700 1,389,600 6 27,000.000 270 T/J 13,700 226 B 100 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 12 12 11 12 0 484,900 5,584,900 16 1,200.000 12 T/J 784,200 11 B 5,500 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 6 6 5 5 -1 4,662,100 23,714,100 38 500.000 6 J 12,499,100 5 T/B 37,115,400 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 39 57 35 57 18 26,500 1,045,500 8 5,700.000 56 J 2,300 37 B 1,500 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 24 26 26 26 2 100 2,600 1 2,600.000 25 J 10,300 20 B 1,500 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 9 12 9 11 2 12,027,000 126,634,200 272 1,100.000 11 T/J 1,381,300 10 B 157,000 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 10 12 10 12 2 6,351,000 69,856,600 50 1,200.000 12 T/J 2,907,100 11 B 952,400 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 11 8 10 1 45,280,600 447,789,100 480 1,000.000 11 J 10,855,400 10 T/B 418,100 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 3 B 1,200,000 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 16 17 15 16 0 15,200 239,400 11 1,600.000 16 T/J 45,200 15 B 12,600 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 7 8 6 7 0 279,800 1,731,800 20 700.000 7 T/J 1,173,800 6 B 1,651,500 Total 327,200,300 2,564,061,900 4,362 289,770,300 750,961,100 Jakarta, 03 November 2020 Trading Division