List Of Warrant Quotation (Reguler Market) Date: Wednesday, 23 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 13 0 999,000 12,831,600 27 1,300.000 13 T/J 866,500 12 B 2,245,000 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 4 3 4 0 173,400 597,100 14 400.000 4 T/J 8,917,100 3 B 6,976,100 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 26 0 0 26 0 0 0 0 2,600.000 39 J 300 26 B 21,200 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 8 7 8 0 679,300 5,327,700 7 800.000 8 T/J 1,991,200 7 B 2,856,200 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 100 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 2 2 1 2 0 3,392,500 6,753,900 72 200.000 2 T/J 18,049,700 1 B 196,320,400 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 4 4 3 4 0 1,333,500 4,722,400 409 400.000 4 T/J 25,687,400 3 B 37,096,400 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 4 4 2 3 -1 4,343,100 13,088,500 71 300.000 3 T/J 23,200 2 B 2,851,600 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 106 103 86 103 -3 300 27,500 2 10,300.000 103 T/J 13,000 91 B 2,300 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 10 10 9 10 0 747,000 6,726,000 18 1,000.000 10 T/J 1,386,100 9 B 456,800 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 850 850 850 850 0 100 85,000 1 85,000.000 850 T/J 1,100 4 B 25,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 15 15 11 15 0 17,900 200,900 3 1,500.000 15 T/J 15,000 13 B 100 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 109 109 95 108 -1 57,600 5,846,900 17 10,800.000 108 T/J 7,400 98 B 30,000 14 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 110 0 0 110 0 0 0 0 86.614 0 J 0 114 B 2,500 15 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 10 10 2 9 -1 41,141,600 158,455,100 204 900.000 9 T/J 244,200 8 B 1,209,800 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 15 14 14 14 -1 8,800 123,200 1 1,400.000 15 J 60,000 11 B 400 17 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 2025-11-14 268 300 268 274 6 185,500 50,112,600 29 27,400.000 280 J 8,000 274 T/B 50,100 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 202 390 210 210 8 1,100 411,000 2 21,000.000 0 J 0 222 B 2,600 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 12 0 0 12 0 0 0 0 1,200.000 12 J 10,100 11 B 10,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 4 3 4 0 8,227,800 28,166,300 69 400.000 4 T/J 35,197,600 3 B 198,410,200 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 4 B 250,000 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 10 B 10,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 27 26 25 25 -2 76,100 1,903,400 24 2,500.000 25 T/J 43,400 24 B 50,400 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 6 6 6 0 500 3,000 1 600.000 6 T/J 1,038,700 5 B 19,701,000 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 6 7 6 7 1 3,776,000 22,687,700 38 700.000 7 T/J 3,470,300 6 B 41,800 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 9 9 8 9 0 1,959,400 15,786,800 30 900.000 9 T/J 2,675,000 8 B 189,300 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 19 36 16 19 0 171,100 4,010,100 43 1,900.000 26 J 2,000 19 T/B 253,500 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 41 42 40 42 1 228,100 9,241,800 38 4,200.000 41 J 20,000 40 B 182,700 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 5 6 4 5 0 69,000 329,500 10 500.000 6 J 667,500 4 B 1,370,500 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 6 7 1 6 0 2,400 14,000 6 600.000 6 T/J 58,800 5 B 100,000 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 35 40 31 35 0 29,100 940,000 17 3,500.000 36 J 33,200 34 B 500 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 3 -1 3,427,200 10,533,800 24 300.000 4 J 4,005,200 3 T/B 18,161,600 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 26 30 27 27 1 3,700 101,200 4 2,700.000 28 J 20,000 27 T/B 2,700 34 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 68 68 42 68 0 500 28,600 5 6,800.000 68 T/J 19,900 46 B 1,000 35 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 10 11 9 11 1 714,500 6,965,000 12 1,100.000 11 T/J 853,600 10 B 25,600 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 3 4 3 3 0 4,336,400 14,262,000 62 300.000 4 J 53,060,600 3 T/B 187,357,600 37 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 296 298 210 298 2 20,900 6,029,400 23 29,800.000 306 J 6,400 246 B 400 38 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 21 22 19 20 -1 3,200 64,100 5 2,000.000 22 J 142,900 20 T/B 2,000 39 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 4 5 4 5 1 113,400 455,200 8 500.000 5 T/J 1,543,200 3 B 4,009,800 40 NATO-W Waran Seri I Surya Permata Andalan Tbk. 2022-01-18 310 0 0 310 0 0 0 0 31,000.000 0 J 0 310 B 100 41 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 5 5 4 5 0 3,399,900 13,816,000 67 500.000 5 T/J 9,282,100 4 B 789,100 42 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 43 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 44 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 10 10 9 9 -1 2,007,600 18,088,100 59 900.000 9 T/J 42,800 8 B 1,815,000 45 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 6 5 5 -1 1,700 8,700 5 500.000 6 J 3,420,200 5 T/B 3,200 46 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 21 22 20 21 0 3,807,500 79,326,500 60 2,100.000 22 J 4,074,400 21 T/B 9,400 47 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 23 24 20 22 -1 2,479,700 53,654,800 103 2,200.000 23 J 17,900 22 T/B 2,178,300 48 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 12 12 11 12 0 12,220,600 144,597,200 47 1,200.000 12 T/J 1,930,700 11 B 7,712,200 49 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 344 322 284 300 -44 72,100 20,772,200 14 30,000.000 300 T/J 38,900 290 B 3,100 50 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 270 260 191 191 -79 300 69,900 3 19,100.000 248 J 100 191 T/B 6,100 51 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 16 23 13 21 5 2,430,200 44,888,700 187 2,100.000 21 T/J 133,000 19 B 200 52 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 3 4 3 4 1 1,112,500 4,437,400 117 400.000 4 T/J 7,442,200 3 B 64,054,200 53 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 44 43 41 43 -1 17,700 743,400 9 4,300.000 42 J 10,000 40 B 100 54 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 20 0 0 20 0 0 0 0 2,000.000 22 J 2,800 20 B 3,000 55 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 7 6 7 0 4,021,800 24,333,500 40 700.000 7 T/J 2,743,200 6 B 350,400 56 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 11 11 10 10 -1 1,524,800 15,294,000 32 1,000.000 11 J 3,018,300 10 T/B 1,317,100 57 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 9 10 8 9 0 1,844,100 15,511,600 49 900.000 10 J 12,111,800 9 T/B 365,700 58 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 50 B 500 59 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 11 12 11 12 1 200 2,300 2 1,200.000 12 T/J 68,000 11 B 626,500 60 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 8 8 7 8 0 31,900 253,900 7 800.000 8 T/J 458,200 7 B 92,000 Total 111,212,600 822,629,500 2,097 204,933,300 759,603,400 Jakarta, 23 December 2020 Trading Division