List Of Warrant Quotation (Reguler Market) Date: Tuesday, 01 December 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 13 12 12 -1 3,444,300 41,465,100 34 1,200.000 12 T/J 396,500 11 B 2,423,700 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 5 5 3 5 0 2,325,400 9,269,200 29 500.000 5 T/J 10,919,600 4 B 1,390,000 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 46 29 29 29 -17 100 2,900 1 2,900.000 40 J 8,000 29 T/B 30,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 8 7 8 0 3,562,700 24,940,000 32 800.000 8 T/J 1,801,600 7 B 82,100 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 3 1 1,057,500 2,232,600 34 300.000 3 T/J 83,972,500 2 B 9,910,700 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 5 4 5 0 5,700,100 23,258,000 267 500.000 5 T/J 18,701,500 4 B 38,346,400 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 10 10 9 10 0 433,800 3,972,200 18 1,000.000 10 T/J 1,189,600 9 B 85,500 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 77 87 79 87 10 12,700 1,004,100 2 8,700.000 86 J 10,000 78 B 4,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 10 10 9 10 0 1,447,000 13,028,100 20 1,000.000 10 T/J 1,140,400 9 B 32,500 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 995 0 0 995 0 0 0 0 99,500.000 795 J 500 3 B 10,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 17 14 14 14 -3 300 4,200 1 1,400.000 16 J 13,800 14 T/B 1,012,500 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 103 107 100 102 -1 21,000 2,126,000 7 10,200.000 105 J 700 102 T/B 500 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 0 121 B 1,000 15 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 13 13 11 13 0 1,427,300 17,153,900 57 1,300.000 13 T/J 5,071,700 12 B 77,200 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 16 16 16 16 0 10,000 160,000 2 1,600.000 16 T/J 10,000 13 B 1,200 17 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 2025-11-14 264 284 250 272 8 674,300 178,834,400 64 27,200.000 272 T/J 5,400 262 B 7,000 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 0 180 B 1,500 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 13 13 12 13 0 10,100 121,300 2 1,300.000 13 T/J 319,100 12 B 5,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 5 3 5 1 111,279,200 443,166,100 481 500.000 5 T/J 81,489,500 4 B 4,008,200 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 5 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 10 B 10,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 34 38 34 34 0 600 21,600 5 3,400.000 35 J 15,000 33 B 10,500 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 7 6 7 1 11,200 67,500 4 700.000 7 T/J 4,098,900 6 B 3,644,900 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 7 7 6 6 -1 3,176,500 20,527,200 30 600.000 7 J 4,143,800 6 T/B 21,691,400 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 7 8 7 7 0 1,338,500 9,532,600 29 700.000 7 T/J 3,100,000 6 B 1,087,500 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 20 24 15 17 -3 5,500 108,400 9 1,700.000 22 J 17,300 17 T/B 50,000 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 39 40 38 38 -1 1,450,200 55,781,600 96 3,800.000 39 J 292,400 38 T/B 16,500 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 6 7 6 7 1 51,600 310,200 12 700.000 7 T/J 1,566,900 6 B 30,000 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 650 0 0 650 0 0 0 0 65,000.000 650 J 50,000 300 B 20,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 8 7 7 7 -1 16,900 118,300 4 700.000 7 T/J 33,200 6 B 9,700 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 20 21 20 20 0 140,400 2,815,100 17 2,000.000 21 J 50,800 20 T/B 70,400 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 3 -1 1,813,200 7,219,500 186 300.000 4 J 11,298,000 3 T/B 24,702,300 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 32 32 27 30 -2 98,700 2,921,400 9 3,000.000 31 J 9,900 30 T/B 1,300 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 55 60 38 40 -15 1,000 53,300 6 4,000.000 57 J 100 41 B 31,000 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 11 10 11 0 114,300 1,144,100 13 1,100.000 11 T/J 979,500 10 B 184,100 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 4 5 3 4 0 17,379,800 69,523,400 163 400.000 5 J 178,046,000 4 T/B 495,000 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 139 138 45 138 -1 1,500 136,100 10 13,800.000 139 J 400 71 B 11,000 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 21 22 17 22 1 128,500 2,725,100 8 2,200.000 22 T/J 35,600 17 B 139,000 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 4 5 4 4 0 80,600 325,200 6 400.000 5 J 284,400 4 T/B 4,139,000 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 9 12 8 9 0 74,434,600 655,384,700 482 900.000 9 T/J 6,545,000 8 B 12,183,000 42 NATO-W Waran Seri I Surya Permata Andalan Tbk. 2022-01-18 280 0 0 280 0 0 0 0 28,000.000 0 J 0 310 B 2,000 43 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 6 6 5 6 0 1,486,900 7,591,000 36 600.000 6 T/J 9,120,800 5 B 31,283,300 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 23 38 21 36 13 22,900 712,200 31 3,600.000 36 T/J 10,400 26 B 1,500 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 0 0 2 0 0 0 0 200.000 0 J 0 0 B 0 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 12 14 12 12 0 3,355,300 42,763,000 101 1,200.000 13 J 81,000 12 T/B 3,843,100 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 6 5 6 1 70,500 352,800 6 600.000 6 T/J 351,900 5 B 229,800 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 25 25 23 24 -1 5,093,400 121,344,300 82 2,400.000 24 T/J 691,400 23 B 6,868,800 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 26 27 25 26 0 3,969,800 101,980,800 117 2,600.000 26 T/J 578,800 25 B 2,318,300 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 1 2 1 1 0 210,835,400 211,397,000 632 100.000 1 T/J 34,799,000 0 B 0 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 10 11 10 10 0 1,234,300 12,343,200 11 1,000.000 11 J 16,138,200 10 T/B 8,146,100 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 262 276 150 272 10 64,900 10,344,800 14 27,200.000 272 T/J 1,800 222 B 1,000 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 220 189 189 189 -31 100 18,900 1 18,900.000 250 J 400 190 B 11,100 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 12 0 0 12 0 0 0 0 1,200.000 12 J 690,400 10 B 600,000 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 6 4 5 0 2,939,200 14,699,100 35 500.000 5 T/J 6,473,800 4 B 53,855,800 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 40 62 5 47 7 282,700 11,270,600 47 4,700.000 47 T/J 65,200 33 B 21,100 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 20 23 13 23 3 5,200 118,300 4 2,300.000 22 J 5,000 15 B 3,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 8 9 7 8 0 2,019,000 15,874,800 140 800.000 8 T/J 528,200 7 B 2,350,000 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 14 14 11 12 -2 10,277,500 129,261,900 136 1,200.000 13 J 110,000 12 T/B 2,018,600 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 10 10 9 10 0 564,700 5,592,400 37 1,000.000 10 T/J 10,153,900 9 B 10,427,000 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 3 B 1,200,000 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 15 14 11 14 -1 490,300 5,973,500 15 1,400.000 15 J 30,100 14 T/B 42,700 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 7 8 6 8 1 125,300 1,002,100 6 800.000 8 T/J 793,500 7 B 161,200 Total 474,486,800 2,282,094,100 3,591 496,241,400 250,040,000 Jakarta, 01 December 2020 Trading Division