List Of Warrant Quotation (Reguler Market) Date: Thursday, 17 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 17 12 13 -2 18,351,100 267,530,400 226 1,300.000 13 T/J 939,900 12 B 6,354,400 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 25 3 3 -1 5,657,100 17,765,700 58 300.000 4 J 3,055,700 3 T/B 7,643,500 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 30 30 23 24 -6 1,800 47,300 4 2,400.000 29 J 9,100 23 B 900 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 8 7 7 0 1,974,500 13,964,000 22 700.000 8 J 578,200 7 T/B 1,055,400 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 0 100 B 1,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 2 3 1 2 0 24,705,500 50,025,300 166 200.000 3 J 89,767,400 2 T/B 2,508,900 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 4 5 3 5 1 58,925,600 235,432,600 233 500.000 5 T/J 32,200,900 4 B 188,500 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 6 7 5 5 -1 389,500 2,201,100 22 500.000 7 J 1,254,700 5 T/B 1,438,600 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 100 101 87 101 1 2,700 238,700 6 10,100.000 101 T/J 300 91 B 5,200 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 9 11 9 9 0 6,244,600 64,450,200 95 900.000 11 J 910,900 9 T/B 1,833,600 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 900 0 0 900 0 0 0 0 90,000.000 880 J 2,000 700 B 1,400 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 13 0 0 13 0 0 0 0 1,300.000 16 J 38,500 14 B 30,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 103 112 100 100 -3 724,500 73,795,000 73 10,000.000 103 J 5,000 100 T/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 0 120 B 1,000 15 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 10 11 10 11 1 762,900 7,654,300 31 1,100.000 11 T/J 1,511,400 10 B 165,300 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 13,700 12 B 200 17 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 2025-11-14 266 278 266 278 12 47,300 12,933,000 19 27,800.000 280 J 5,200 272 B 500 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 400 0 0 400 0 0 0 0 40,000.000 400 J 200 0 B 0 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 12 12 11 12 0 13,200 157,300 4 1,200.000 12 T/J 80,400 11 B 58,900 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 4 3 4 0 19,397,900 74,006,700 111 400.000 4 T/J 26,700,300 3 B 182,828,100 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 3 0 0 3 0 0 0 0 300.000 119 J 100 41 B 41,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 26 27 24 27 1 185,600 4,592,300 40 2,700.000 27 T/J 20,100 26 B 39,100 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 7 6 7 1 262,400 1,630,500 10 700.000 7 T/J 8,469,200 6 B 525,900 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 7 7 6 7 0 1,301,200 7,835,500 36 700.000 7 T/J 15,029,700 6 B 90,400 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 8 10 7 9 1 5,173,200 45,306,400 91 900.000 9 T/J 909,100 8 B 356,600 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 18 18 18 18 0 3,400 61,200 2 1,800.000 21 J 1,600 18 T/B 19,100 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 43 43 41 42 -1 2,201,100 92,633,200 74 4,200.000 43 J 314,800 42 T/B 673,100 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 5 6 5 6 1 50,400 302,300 14 600.000 6 T/J 572,400 5 B 716,800 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 650 650 650 650 0 100 65,000 1 65,000.000 745 J 100 655 B 1,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 0 0 7 0 0 0 0 700.000 7 J 74,800 6 B 19,100 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 23 32 23 28 5 1,156,000 32,376,100 79 2,800.000 29 J 50,500 28 T/B 104,100 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 5 3 4 0 1,504,200 6,016,800 31 400.000 4 T/J 3,050,600 3 B 33,298,700 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 26 31 26 28 2 100,000 2,791,300 16 2,800.000 28 T/J 10,100 27 B 57,000 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 79 76 76 76 -3 26,000 1,976,000 7 7,600.000 76 T/J 10,600 52 B 4,000 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 12 13 12 12 0 299,800 3,599,900 19 1,200.000 12 T/J 579,700 11 B 443,600 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 4 5 4 4 0 46,692,000 186,830,500 97 400.000 5 J 164,801,100 4 T/B 11,011,600 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 150 200 132 132 -18 25,100 3,693,200 16 13,200.000 190 J 2,500 132 T/B 24,800 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 20 23 19 21 1 531,700 10,685,400 20 2,100.000 20 J 18,000 19 B 13,200 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 4 4 4 4 0 2,249,800 8,999,200 17 400.000 5 J 431,100 4 T/B 351,300 41 NATO-W Waran Seri I Surya Permata Andalan Tbk. 2022-01-18 310 310 310 310 0 300 93,000 1 31,000.000 0 J 0 310 T/B 700 42 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 5 5 4 5 0 935,700 4,068,700 50 500.000 5 T/J 2,204,500 4 B 40,330,100 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 9 11 0 2,303,300 23,030,400 45 1,100.000 11 T/J 6,030,600 10 B 28,300 46 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 6 5 5 0 20,700 103,600 5 500.000 5 T/J 99,300 4 B 2,551,900 47 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 23 23 22 22 -1 2,757,300 60,701,600 32 2,200.000 23 J 9,490,100 22 T/B 550,900 48 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 23 24 23 23 0 3,059,000 70,579,600 79 2,300.000 24 J 279,600 23 T/B 925,400 49 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 12 14 12 14 2 5,245,500 66,560,300 62 1,400.000 14 T/J 8,100,200 13 B 202,000 50 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 288 380 272 380 92 48,000 13,873,400 12 38,000.000 380 T/J 9,800 288 B 2,000 51 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 298 212 171 200 -98 2,500 515,400 6 20,000.000 210 J 25,300 200 T/B 12,300 52 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 22 25 14 14 -8 958,500 15,277,800 107 1,400.000 16 J 72,500 14 T/B 217,000 53 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 5 4 4 -1 8,369,300 33,501,000 92 400.000 4 T/J 6,057,800 3 B 41,511,700 54 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 44 44 42 42 -2 5,700 249,400 2 4,200.000 44 J 29,000 33 B 5,000 55 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 22 20 20 20 -2 200 4,000 2 2,000.000 24 J 1,000 20 T/B 800 56 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 7 6 6 -1 5,934,500 35,616,700 44 600.000 7 J 1,785,800 6 T/B 106,800 57 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 11 12 10 11 0 6,990,200 72,564,300 94 1,100.000 11 T/J 2,176,100 10 B 1,544,600 58 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 10 10 9 9 -1 2,056,600 18,523,000 45 900.000 10 J 11,740,100 9 T/B 3,427,100 59 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 1,000 60 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 14 14 13 13 -1 159,200 2,071,700 15 1,300.000 13 T/J 25,000 12 B 76,300 61 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 8 8 7 7 -1 45,500 318,900 7 700.000 8 J 344,300 7 T/B 2,893,000 Total 237,852,200 1,647,249,200 2,340 399,890,900 346,802,700 Jakarta, 17 December 2020 Trading Division