List Of Warrant Quotation (Reguler Market) Date: Monday, 16 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 11 12 11 12 1 3,526,700 38,828,100 19 1,200.000 12 T/J 2,347,000 11 B 3,057,600 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 5 4 4 0 1,400,500 5,604,400 27 400.000 4 T/J 112,500 3 B 4,563,800 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 24 24 24 24 0 2,400 57,600 4 2,400.000 44 J 500 24 T/B 11,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 7 6 6 -1 7,868,900 51,979,000 71 600.000 7 J 2,378,600 6 T/B 7,805,800 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 6 B 15,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 2 2 -1 6,355,800 12,729,700 55 200.000 3 J 83,893,800 2 T/B 4,448,700 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 5 4 5 0 1,515,200 6,290,200 34 500.000 5 T/J 14,166,600 4 B 60,612,700 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 10 10 9 10 0 525,400 5,206,500 23 1,000.000 10 T/J 20,000 9 B 1,542,900 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 85 0 0 85 0 0 0 0 8,500.000 85 J 120,300 60 B 6,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 9 9 7 9 0 601,100 4,967,400 22 900.000 9 T/J 948,100 8 B 182,000 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 1,200 332 B 20,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 18 22 17 17 -1 47,300 887,500 14 1,700.000 19 J 12,800 17 T/B 1,100 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 114 116 110 115 1 13,600 1,508,300 6 11,500.000 114 J 17,600 111 B 8,000 14 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 113 0 0 113 0 0 0 0 88.976 0 J 0 125 B 10,000 15 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 20 20 17 18 -2 1,742,600 30,680,500 116 1,800.000 19 J 45,000 18 T/B 94,800 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 17 17 17 17 0 1,000 17,000 1 1,700.000 17 T/J 227,900 14 B 100 17 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 2025-11-14 1 0 0 1 0 0 0 0 100.000 0 J 0 0 B 0 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 0 197 B 10,000 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 663,100 8 B 104,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 4 3 3 -1 3,599,400 12,801,500 163 300.000 4 J 55,354,800 3 T/B 256,752,800 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 300,000 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 4 B 20,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 26 30 26 27 1 1,100 30,500 9 2,700.000 30 J 260,300 27 T/B 11,000 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 7 7 6 7 0 1,764,600 10,616,200 10 700.000 7 T/J 8,486,400 6 B 519,000 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 7 7 6 7 0 2,237,600 13,676,000 15 700.000 7 T/J 4,387,700 6 B 11,862,300 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 8 9 7 8 0 2,905,900 23,231,100 70 800.000 8 T/J 96,100 7 B 1,898,400 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 18 23 18 21 3 28,400 547,900 23 2,100.000 20 J 1,000 18 B 27,800 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 37 40 37 39 2 2,904,400 112,018,100 89 3,900.000 39 T/J 1,663,100 38 B 528,100 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 8 5 8 1 634,800 4,359,400 37 800.000 8 T/J 750,000 7 B 47,800 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 545 0 0 545 0 0 0 0 54,500.000 600 J 2,000 310 B 7,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 8 8 6 8 0 4,100 27,600 10 800.000 7 J 92,900 6 B 200,500 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 19 19 17 19 0 104,900 1,885,200 18 1,900.000 19 T/J 56,100 18 B 28,700 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 5 5 4 5 0 533,000 2,132,200 10 500.000 5 T/J 12,492,400 4 B 2,293,000 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 28 28 26 27 -1 126,500 3,371,600 13 2,700.000 27 T/J 10,000 26 B 61,000 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 65 40 40 40 -25 300 12,000 1 4,000.000 62 J 5,000 41 B 100 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 12 11 11 0 237,900 2,666,500 15 1,100.000 12 J 679,500 11 T/B 57,400 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 5 5 3 4 -1 31,061,100 124,483,200 261 400.000 5 J 118,823,200 4 T/B 92,800 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 79 140 55 89 10 31,300 2,754,600 27 8,900.000 98 J 500 89 T/B 61,000 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 23 23 19 22 -1 11,200 245,400 9 2,200.000 23 J 254,400 20 B 4,000 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 135,100 540,700 10 500.000 5 T/J 3,852,500 4 B 1,265,200 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 8 8 1 8 0 35,350,700 246,050,800 223 800.000 8 T/J 13,133,700 7 B 2,916,400 42 NATO-W Waran Seri I Surya Permata Andalan Tbk. 2022-01-18 272 0 0 272 0 0 0 0 27,200.000 0 J 0 282 B 2,000 43 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 5 5 4 5 0 9,225,900 42,026,400 132 500.000 5 T/J 6,456,000 4 B 44,200,300 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 46 46 7 46 0 2,100 55,700 4 4,600.000 45 J 600 10 B 99,000 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 1 2 1 1 0 4,429,400 8,729,500 57 100.000 2 J 39,967,800 1 T/B 168,507,200 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 13 15 12 14 1 11,139,300 149,937,100 321 1,400.000 15 J 1,828,400 14 T/B 1,062,900 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 6 5 5 -1 50,700 253,900 6 500.000 6 J 955,400 5 T/B 980,200 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 21 24 21 22 1 27,165,300 621,945,400 178 2,200.000 23 J 1,267,200 22 T/B 4,789,900 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 28 29 26 28 0 2,583,700 71,535,600 89 2,800.000 29 J 713,800 27 B 939,100 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 2 2 1 2 0 21,437,800 24,365,100 55 200.000 2 T/J 79,971,100 1 B 110,568,700 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 10 11 9 10 0 21,111,700 210,812,600 158 1,000.000 11 J 9,028,200 10 T/B 100,000 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 208 220 200 200 -8 6,100 1,279,400 5 20,000.000 216 J 9,000 200 T/B 600 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 298 210 200 210 -88 2,600 536,200 6 21,000.000 260 J 100 210 T/B 7,400 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 12 12 10 12 0 201,500 2,417,800 9 1,200.000 12 T/J 933,400 10 B 720,000 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 5 4 4 -1 2,522,200 10,301,400 25 400.000 5 J 3,211,800 4 T/B 36,013,700 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 56 37 37 37 -19 100 3,700 1 3,700.000 55 J 500 40 B 11,500 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 24 23 20 20 -4 4,900 101,500 6 2,000.000 23 J 76,000 18 B 3,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 8 11 6 10 2 10,265,800 91,043,800 380 1,000.000 11 J 763,800 9 B 806,800 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 12 12 11 11 -1 252,600 2,780,900 13 1,100.000 12 J 2,106,700 11 T/B 573,700 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 11 12 10 11 0 8,685,300 94,730,700 182 1,100.000 11 T/J 3,048,700 10 B 19,127,400 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 200,200 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 17 16 14 16 -1 200,300 3,002,700 10 1,600.000 16 T/J 54,900 15 B 100 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 7 7 7 7 0 2,300 16,100 2 700.000 8 J 745,600 7 T/B 500 Total 224,562,400 2,056,082,200 3,044 476,495,600 750,162,000 Jakarta, 16 November 2020 Trading Division