List Of Warrant Quotation (Reguler Market) Date: Monday, 24 February 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 APOL-W2 Waran Seri II Arpeni Pratama Ocean Line Tbk. 2021-03-26 -------1 29 0 0 29 0 0 0 0 2,900.000 0 J 0 0 B 0 2 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. 2023-02-16 -------2 18 20 15 16 -2 32,217,800 577,138,600 991 1,600.000 17 J 1,292,900 15 B 1,600,000 3 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 15 16 12 13 -2 11,434,400 154,425,900 455 1,300.000 13 T/J 535,000 12 B 3,757,400 4 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 40 0 0 40 0 0 0 0 4,000.000 38 J 39,200 11 B 1,000 5 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 10 11 10 10 0 14,600 147,600 9 1,000.000 10 T/J 238,600 9 B 654,200 6 BACA-W2 Waran Seri III Bank Capital Indonesia Tbk. 2022-12-01 -------2 100 0 0 100 0 0 0 0 10,000.000 0 J 0 2 B 1,000 7 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 4 5 4 5 1 7,357,300 29,565,100 71 500.000 5 T/J 28,561,500 4 B 38,946,400 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 37 42 35 35 -2 418,200 14,963,200 37 3,500.000 35 T/J 33,400 34 B 40,000 9 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 9 9 5 9 0 1,551,700 12,419,400 17 900.000 9 T/J 3,662,800 8 B 2,200 10 BIPP-W2 Waran Seri IV Bhuwanatala Indah Permai Tbk. 2020-07-08 -------2 1 0 0 1 0 0 0 0 100.000 0 J 0 0 B 0 11 BKSL-W Waran Seri I Sentul City Tbk. 2020-04-06 -------1 9 10 7 8 -1 5,302,200 43,715,200 124 800.000 9 J 1,701,300 8 T/B 128,500 12 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 880 805 805 805 -75 1,100 885,500 2 80,500.000 805 T/J 900 625 B 200 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 26 26 26 26 0 100 2,600 1 2,600.000 26 T/J 36,400 9 B 100,000 14 BULL-W Waran Seri II Buana Lintas Lautan Tbk. 2020-03-06 -------1 63 60 5 60 -3 1,609,100 96,309,200 9 6,000.000 60 T/J 164,700 14 B 200,400 15 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 20 21 18 18 -2 438,300 8,428,100 12 1,800.000 19 J 416,100 18 T/B 25,400 16 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-10-30 -------2 16 16 15 15 -1 417,800 6,272,100 19 1,500.000 15 T/J 17,300 14 B 280,100 17 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 -------2 142 0 0 142 0 0 0 0 111.811 0 J 0 130 B 500 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 19 24 19 19 0 75,200 1,497,400 25 1,900.000 20 J 58,200 19 T/B 19,900 19 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 252 0 0 252 0 0 0 0 25,200.000 0 J 0 0 B 0 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 17 16 12 14 -3 18,400 245,800 7 1,400.000 15 J 6,500 13 B 10,000 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 12 13 11 11 -1 26,476,300 299,860,000 450 1,100.000 12 J 6,312,300 11 T/B 4,066,100 22 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 -------2 25 11 11 11 -14 100 1,100 1 1,100.000 0 J 0 17 B 50,200 23 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 2021-04-26 -------2 21 0 0 21 0 0 0 0 2,100.000 0 J 0 26 B 20,000 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 76 79 66 70 -6 56,500 3,974,100 24 7,000.000 77 J 1,000 70 T/B 20,600 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 12 12 11 11 -1 11,253,100 124,847,000 87 1,100.000 11 T/J 330,400 10 B 3,992,600 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 14 14 13 13 -1 798,700 10,502,300 33 1,300.000 13 T/J 1,041,900 12 B 291,900 27 FIRE-W Waran Seri I Alfa Energi Investama Tbk. 2020-06-10 -------2 990 0 0 990 0 0 0 0 99,000.000 0 J 0 1 B 1,107,600 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 48 62 6 50 2 28,200 1,267,100 32 5,000.000 50 T/J 12,000 38 B 4,600 29 FORZ-W Waran Seri I Forza Land Indonesia Tbk. 2020-05-04 -------1 610 0 0 610 0 0 0 0 61,000.000 0 J 0 0 B 0 30 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 65 71 61 70 5 13,300 816,000 11 7,000.000 67 J 10,500 62 B 12,400 31 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 11 13 1 12 1 10,200 121,400 3 1,200.000 13 J 69,000 12 T/B 300 32 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 620 620 620 620 0 48,900 30,318,000 2 62,000.000 0 J 0 150 B 100,000 33 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 15 19 15 17 2 15,100 259,000 8 1,700.000 16 J 22,000 14 B 1,100 34 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 30 37 20 27 -3 1,443,100 42,944,600 335 2,700.000 28 J 38,800 27 T/B 21,600 35 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 6 6 4 5 -1 402,900 2,115,200 12 500.000 5 T/J 568,200 4 B 553,900 36 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 180 0 0 180 0 0 0 0 18,000.000 238 J 50,000 170 B 30,000 37 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 86 86 75 78 -8 2,007,200 160,584,700 164 7,800.000 80 J 50,000 78 T/B 2,200 38 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 50 95 25 32 -18 504,000 15,807,200 74 3,200.000 35 J 36,500 32 T/B 5,500 39 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 16 16 15 15 -1 268,100 4,027,600 13 1,500.000 15 T/J 46,300 14 B 173,500 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 12 0 0 12 0 0 0 0 1,200.000 30 J 200 17 B 50,000 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 430 442 436 440 10 198,600 87,364,400 42 44,000.000 440 T/J 55,300 422 B 1,000 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 21 25 21 25 4 16,500 346,900 2 2,500.000 24 J 100,000 21 B 1,000 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 11 14 12 12 1 9,944,700 125,724,300 147 1,200.000 13 J 2,055,600 12 T/B 499,500 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 138 137 112 120 -18 3,695,100 457,409,600 328 12,000.000 123 J 10,000 120 T/B 1,000 45 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 60 0 0 60 0 0 0 0 6,000.000 0 J 0 0 B 0 46 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 -------2 700 0 0 700 0 0 0 0 70,000.000 0 J 0 0 B 0 47 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 825 0 0 825 0 0 0 0 82,500.000 0 J 0 805 B 10,000 48 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 4 5 3 4 0 1,771,900 7,117,800 49 400.000 4 T/J 79,000 3 B 7,607,000 49 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 82 85 60 70 -12 22,400 1,459,500 9 7,000.000 70 T/J 14,700 60 B 500 50 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 84 0 0 84 0 0 0 0 8,400.000 0 J 0 2 B 300,000 51 POOL-W Waran Seri II Pool Advista Indonesia Tbk. 2020-03-16 -------2 4,010 0 0 4,010 0 0 0 0 401,000.000 0 J 0 1 B 800,000 52 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 4 4 3 4 0 11,466,500 41,104,100 274 400.000 4 T/J 4,241,500 3 B 78,179,400 53 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 24 27 27 27 3 300 8,100 1 2,700.000 27 T/J 48,600 22 B 20,000 54 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 13 15 12 12 -1 34,660,900 450,023,500 1,023 1,200.000 13 J 7,760,500 12 T/B 1,442,800 55 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 29 36 29 31 2 23,684,400 772,917,700 1,068 3,100.000 32 J 161,700 31 T/B 5,000 56 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 12 13 11 12 0 24,922,000 299,004,900 641 1,200.000 13 J 10,093,600 12 T/B 1,039,200 57 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 402 0 0 402 0 0 0 0 40,200.000 0 J 0 402 B 5,900 58 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 450 680 570 660 210 1,400 927,000 6 66,000.000 600 J 200 111 B 2,000 59 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 21 20 19 19 -2 403,000 7,672,000 12 1,900.000 19 T/J 32,200 18 B 113,500 60 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 75 80 33 50 -25 500 32,100 5 5,000.000 74 J 100 51 B 11,000 61 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 56 56 10 56 0 200 6,600 2 5,600.000 55 J 1,100 13 B 100,000 62 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 18 20 11 18 0 16,544,100 296,605,700 397 1,800.000 19 J 1,779,500 18 T/B 831,400 63 TRAM-W Waran Seri II Trada Alam Minera Tbk. 2020-12-16 -------1 11 0 0 11 0 0 0 0 1,100.000 0 J 0 0 B 0 64 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 -------2 23 24 20 20 -3 255,100 5,277,100 46 2,000.000 22 J 31,100 20 T/B 93,000 65 TRIS-W Waran Seri I Trisula International Tbk. 2022-12-05 -------2 26 0 0 26 0 0 0 0 2,600.000 0 J 0 11 B 50,000 66 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 29 29 25 25 -4 497,700 12,554,700 50 2,500.000 26 J 14,500 25 T/B 35,200 67 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 9 9 8 9 0 735,300 6,082,700 19 900.000 9 T/J 621,100 8 B 20,300 68 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 17 18 17 18 1 289,500 4,993,200 36 1,800.000 18 T/J 565,500 17 B 5,900 Total 233,292,000 4,220,092,900 7,185 73,019,700 147,445,900 Jakarta, 24 February 2020 Trading Division