List Of Warrant Quotation (Reguler Market) Date: Tuesday, 15 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 15 16 14 16 1 10,424,700 152,511,600 153 1,600.000 16 T/J 1,503,100 15 B 9,400 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 12 3 5 1 7,893,500 33,084,900 215 500.000 5 T/J 9,052,000 4 B 1,332,400 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 42 42 42 42 0 500 21,000 1 4,200.000 40 J 1,000 19 B 1,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 8 7 8 0 67,700 490,600 7 800.000 8 T/J 417,300 7 B 1,782,100 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 3 B 2,000,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 2 3 0 3,793,600 7,938,700 134 300.000 3 T/J 83,425,800 2 B 23,043,900 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 3 4 3 4 1 5,190,200 20,187,400 106 400.000 4 T/J 22,550,600 3 B 94,059,900 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 6 7 6 7 1 2,025,800 12,166,700 51 700.000 7 T/J 1,202,100 6 B 351,600 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 101 101 94 101 0 18,000 1,693,400 8 10,100.000 101 T/J 3,100 93 B 1,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 10 0 0 10 0 0 0 0 1,000.000 10 J 1,282,600 9 B 100,000 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 820 850 820 820 0 1,400 1,157,000 6 82,000.000 850 J 800 4 B 1,300 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 17 17 12 12 -5 10,700 136,900 3 1,200.000 17 J 69,900 13 B 112,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 98 103 97 102 4 71,600 7,035,500 11 10,200.000 102 T/J 5,000 94 B 10,000 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 0 119 B 20,000 15 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 11 12 10 11 0 4,561,800 48,598,900 44 1,100.000 12 J 1,085,800 11 T/B 1,600 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 15 0 0 15 0 0 0 0 1,500.000 15 J 10,100 14 B 100 17 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 2025-11-14 252 260 244 260 8 39,800 9,834,400 26 26,000.000 266 J 300 260 T/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 0 165 B 20,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 12 14 10 12 0 129,300 1,361,600 20 1,200.000 12 T/J 264,500 10 B 520,600 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 4 3 4 0 9,899,300 36,654,100 103 400.000 4 T/J 28,170,600 3 B 170,146,900 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 500,000 22 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 2021-04-26 120 0 0 120 0 0 0 0 12,000.000 119 J 100 4 B 1,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 27 33 26 29 2 78,400 2,113,800 27 2,900.000 30 J 300 27 B 20,800 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 7 6 6 0 2,040,800 12,487,300 21 600.000 6 T/J 51,400 5 B 24,570,200 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 7 7 6 6 -1 2,131,000 12,786,100 15 600.000 6 T/J 180,900 5 B 24,429,000 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 8 9 8 9 1 410,300 3,283,100 21 900.000 9 T/J 1,912,800 8 B 103,200 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 17 17 16 17 0 31,500 506,200 5 1,700.000 20 J 300 17 T/B 24,100 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 45 45 42 43 -2 3,436,600 148,332,000 96 4,300.000 43 T/J 354,100 42 B 235,500 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 6 6 5 6 0 60,800 363,300 13 600.000 6 T/J 700 5 B 1,119,300 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 635 660 650 655 20 8,400 5,493,500 9 65,500.000 0 J 0 640 B 1,500 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 7 6 7 0 11,100 77,600 3 700.000 7 T/J 68,000 6 B 500 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 21 24 21 22 1 226,100 5,124,000 24 2,200.000 23 J 42,700 22 T/B 35,200 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 5 3 4 0 1,368,000 5,772,500 42 400.000 5 J 13,964,300 4 T/B 34,900 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 25 30 24 26 1 20,400 535,200 13 2,600.000 27 J 3,200 26 T/B 200 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 61 69 55 68 7 26,200 1,732,600 11 6,800.000 67 J 5,400 55 B 20,000 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 12 13 11 12 0 3,626,600 45,594,900 106 1,200.000 13 J 295,900 12 T/B 1,117,800 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 5 5 4 5 0 10,094,600 40,418,600 65 500.000 5 T/J 176,121,200 4 B 13,293,500 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 139 139 117 118 -21 36,400 4,536,600 12 11,800.000 138 J 900 118 T/B 2,000 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 22 21 21 21 -1 5,000 105,000 1 2,100.000 22 J 7,800 21 T/B 5,000 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 4 5 3 4 0 2,559,700 8,916,800 23 400.000 5 J 3,057,600 4 T/B 3,200 41 NATO-W Waran Seri I Surya Permata Andalan Tbk. 2022-01-18 300 0 0 300 0 0 0 0 30,000.000 0 J 0 252 B 3,000 42 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 5 5 4 5 0 638,400 3,061,000 53 500.000 5 T/J 4,880,500 4 B 28,953,000 43 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 182 0 0 182 0 0 0 0 18,200.000 0 J 0 0 B 0 44 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 45 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 11 11 10 11 0 124,500 1,257,400 12 1,100.000 11 T/J 5,193,700 10 B 102,900 46 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 6 4 5 0 642,000 3,210,900 47 500.000 6 J 610,900 5 T/B 98,800 47 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 24 24 21 22 -2 9,114,200 200,550,000 134 2,200.000 22 T/J 434,100 21 B 5,215,200 48 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 24 25 23 24 0 2,853,300 69,031,600 98 2,400.000 25 J 27,000 24 T/B 14,700 49 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 13 14 12 13 0 5,467,100 69,311,600 71 1,300.000 13 T/J 17,800 12 B 8,127,100 50 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 270 290 262 290 20 118,600 32,023,200 9 29,000.000 290 T/J 2,400 270 B 500 51 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 298 0 0 298 0 0 0 0 29,800.000 276 J 2,000 166 B 2,500 52 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 20 25 19 22 2 147,000 3,209,400 76 2,200.000 22 T/J 245,000 19 B 9,000 53 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 5 4 4 -1 29,428,300 117,717,000 87 400.000 5 J 12,504,600 4 T/B 1,236,300 54 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 44 44 44 44 0 300 13,200 1 4,400.000 42 J 24,200 38 B 15,000 55 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 22 0 0 22 0 0 0 0 2,200.000 22 J 2,000 13 B 2,400 56 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 7 6 7 1 186,000 1,288,800 14 700.000 7 T/J 31,700 6 B 4,679,100 57 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 11 12 10 11 0 1,718,700 18,905,400 49 1,100.000 11 T/J 302,000 10 B 3,482,700 58 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 59 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 10 10 10 10 0 14,500 145,000 4 1,000.000 10 T/J 11,769,000 9 B 4,036,900 60 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 2,500,000 61 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 14 14 13 14 0 70,600 918,000 9 1,400.000 14 T/J 392,700 13 B 100 62 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 8 8 7 7 -1 246,500 1,775,500 8 700.000 8 J 205,200 7 T/B 357,000 Total 121,069,800 1,153,469,800 2,067 381,757,000 417,867,000 Jakarta, 15 December 2020 Trading Division