List Of Warrant Quotation (Reguler Market) Date: Wednesday, 30 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 12 12 11 12 0 213,100 2,459,100 16 1,200.000 12 T/J 901,900 11 B 1,854,200 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 3 4 2 3 0 6,816,000 17,559,100 53 300.000 3 T/J 2,980,900 2 B 6,231,600 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 16 45 40 40 24 9,200 378,500 7 4,000.000 39 J 10,000 22 B 3,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 9 7 8 0 97,500 769,700 69 800.000 8 T/J 578,900 7 B 3,347,300 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 1,755,900 3,407,300 34 200.000 2 T/J 20,632,500 1 B 251,130,700 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 4 4 3 3 -1 7,288,000 22,137,600 31 300.000 4 J 28,075,600 3 T/B 29,789,500 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 2 3 2 2 0 4,684,800 10,456,200 82 200.000 2 T/J 395,700 1 B 4,326,800 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 93 102 93 102 9 3,600 335,700 6 10,200.000 102 T/J 3,000 87 B 5,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 10 10 9 10 0 200,400 1,920,400 6 1,000.000 10 T/J 849,000 9 B 1,226,400 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 840 0 0 840 0 0 0 0 84,000.000 840 J 3,100 2 B 10,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 15 30 12 18 3 264,300 4,566,200 23 1,800.000 15 J 652,000 12 B 10,500 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 107 141 108 128 21 3,371,400 436,039,600 216 12,800.000 130 J 1,500 128 T/B 3,000 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 0 120 B 15,500 15 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 13 15 10 11 -2 6,044,300 77,841,400 160 1,100.000 12 J 370,600 11 T/B 245,000 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 14 15 14 14 0 1,200 17,300 4 1,400.000 15 J 175,000 10 B 2,500 17 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 2025-11-14 316 324 298 316 0 503,300 158,043,400 89 31,600.000 322 J 300 316 T/B 1,061,300 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 212 0 0 212 0 0 0 0 21,200.000 640 J 4,000 224 B 6,100 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 13 13 10 11 -2 15,300 175,100 11 1,100.000 13 J 24,800 11 T/B 700 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 4 3 4 0 5,508,500 18,099,900 45 400.000 4 T/J 35,082,800 3 B 214,576,600 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 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 1,100 3 B 301,500 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 24 28 22 23 -1 21,400 484,500 10 2,300.000 27 J 200 23 T/B 14,500 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 5 6 5 6 1 3,318,000 19,907,900 16 600.000 7 J 4,497,000 6 T/B 2,229,400 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 7 7 5 5 -2 829,800 4,319,900 30 500.000 7 J 3,518,300 5 T/B 17,618,900 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 8 8 7 8 0 435,200 3,085,900 14 800.000 8 T/J 2,647,400 7 B 568,800 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 23 23 16 23 0 600 13,100 4 2,300.000 24 J 200 21 B 11,100 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 40 41 38 39 -1 646,400 25,343,500 85 3,900.000 40 J 4,700 39 T/B 300 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 6 5 4 5 -1 428,000 1,958,500 25 500.000 5 T/J 96,400 4 B 645,900 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 5 7 5 7 2 2,800 17,800 5 700.000 7 T/J 2,700,000 6 B 1,600 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 34 34 25 34 0 15,700 416,000 6 3,400.000 34 T/J 30,300 29 B 200 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 4 3 3 0 677,900 2,622,900 22 300.000 4 J 10,027,100 3 T/B 18,072,300 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 27 27 25 26 -1 267,300 7,018,500 21 2,600.000 27 J 30,100 26 T/B 464,900 34 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 67 77 2 68 1 80,900 5,480,100 11 6,800.000 65 J 169,500 32 B 100,000 35 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 8 9 8 9 1 1,361,100 11,407,000 32 900.000 9 T/J 1,561,800 8 B 177,800 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 4 4 3 3 -1 15,800,900 49,005,600 73 300.000 4 J 52,009,600 3 T/B 143,408,500 37 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 356 332 332 332 -24 156,800 52,057,600 1 33,200.000 332 T/J 4,500 166 B 500 38 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 21 21 12 21 0 800 15,800 4 2,100.000 21 T/J 99,500 19 B 2,100 39 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 4 4 4 4 0 6,300 25,200 3 400.000 4 T/J 644,700 3 B 7,442,200 40 NATO-W Waran Seri I Surya Permata Andalan Tbk. 2022-01-18 310 310 310 310 0 200 62,000 1 31,000.000 0 J 0 310 T/B 1,800 41 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 5 5 4 5 0 634,700 2,723,400 49 500.000 5 T/J 8,829,900 4 B 1,025,600 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 9 9 8 9 0 1,072,400 9,651,500 95 900.000 9 T/J 755,100 8 B 3,343,700 45 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 4 6 4 5 1 2,098,400 8,908,800 57 500.000 5 T/J 506,500 4 B 3,068,700 46 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 21 22 20 21 0 1,319,400 27,803,600 88 2,100.000 22 J 5,132,500 21 T/B 1,000,300 47 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 22 22 20 21 -1 2,189,600 45,728,100 71 2,100.000 21 T/J 113,400 20 B 850,900 48 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 12 15 11 13 1 46,876,800 639,729,600 406 1,300.000 14 J 2,035,500 13 T/B 1,847,400 49 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 314 314 290 300 -14 34,700 10,585,200 16 30,000.000 300 T/J 40,700 296 B 2,000 50 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 310 206 204 206 -104 200 41,000 2 20,600.000 288 J 200 208 B 100 51 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 18 18 15 16 -2 212,300 3,264,700 36 1,600.000 16 T/J 71,400 14 B 200,200 52 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 4 4 3 4 0 946,600 3,192,100 23 400.000 4 T/J 7,563,200 3 B 54,267,900 53 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 40 43 38 39 -1 4,300 168,400 10 3,900.000 39 T/J 87,600 38 B 100 54 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 28 30 27 28 0 800 22,500 4 2,800.000 28 T/J 17,600 13 B 2,400 55 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 6 5 6 0 706,100 4,140,000 26 600.000 6 T/J 2,484,400 5 B 9,181,500 56 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 10 11 9 11 1 1,953,200 19,159,500 55 1,100.000 11 T/J 3,709,900 9 B 3,569,100 57 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 9 10 8 9 0 1,650,400 14,869,800 46 900.000 10 J 13,505,600 9 T/B 3,700 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 100 59 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 11 12 10 10 -1 748,300 7,535,600 17 1,000.000 12 J 173,100 10 T/B 213,300 60 WIFI-W Waran Seri I Solusi Sinergi Digital Tbk. 2023-12-29 1 290 87 212 211 7,984,800 1,280,362,900 2,076 21,200.000 212 T/J 83,100 210 B 1,500 61 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 8 8 7 7 -1 204,900 1,434,400 10 700.000 7 T/J 504,900 6 B 1,213,000 Total 129,464,800 3,016,769,400 4,302 214,398,600 784,700,100 Jakarta, 30 December 2020 Trading Division