List Of Warrant Quotation (Reguler Market) Date: Monday, 23 March 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 12 13 11 11 -1 13,523,700 163,448,200 148 1,100.000 12 J 15,000 11 T/B 1,406,100 3 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 6 7 6 7 1 11,401,600 69,003,900 92 700.000 7 T/J 12,481,800 6 B 3,800,000 4 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 40 40 40 40 0 100 4,000 1 4,000.000 38 J 16,000 18 B 800 5 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 5 6 4 6 1 187,400 969,900 11 600.000 6 T/J 225,200 5 B 252,400 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 0 B 0 7 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 4 4 3 4 0 1,814,300 6,270,200 30 400.000 4 T/J 34,475,200 3 B 9,681,100 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 19 19 7 13 -6 2,580,400 30,363,300 218 1,300.000 13 T/J 165,900 11 B 267,900 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 36 38 26 26 -10 687,800 20,592,500 218 2,600.000 27 J 4,300 26 T/B 16,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 6 6 5 6 0 455,500 2,282,800 8 600.000 6 T/J 2,055,200 5 B 6,441,100 11 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 1 B 2,000 12 BKSL-W Waran Seri I Sentul City Tbk. 2020-04-06 -------1 3 3 2 3 0 2,232,700 5,212,600 37 300.000 3 T/J 10,400,700 2 B 14,392,700 13 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 212 0 0 212 0 0 0 0 21,200.000 222 J 200 127 B 2,300 14 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 28 40 14 14 -14 4,900 108,500 5 1,400.000 26 J 2,000 15 B 22,900 15 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 14 14 14 14 0 800 11,200 1 1,400.000 16 J 400 13 B 20,000 16 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 7 16 8 10 3 143,600 1,349,900 44 1,000.000 10 T/J 416,900 8 B 22,000 17 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 -------2 6 0 0 6 0 0 0 0 4.724 310 J 100 8 B 100,100 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 15 15 12 13 -2 7,000 97,200 9 1,300.000 13 T/J 117,800 12 B 6,400 19 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 252 0 0 252 0 0 0 0 25,200.000 260 J 300 171 B 10,000 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 10 23 7 10 0 526,700 4,142,400 39 1,000.000 10 T/J 9,800 8 B 20,100 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 9 9 8 9 0 15,065,100 127,920,300 136 900.000 9 T/J 6,033,300 8 B 14,897,600 22 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 -------2 11 0 0 11 0 0 0 0 1,100.000 0 J 0 12 B 50,000 23 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 2021-04-26 -------2 50 0 0 50 0 0 0 0 5,000.000 0 J 0 50 B 10,000 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 35 31 30 30 -5 76,300 2,320,200 13 3,000.000 33 J 100 28 B 70,200 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 8 8 7 8 0 1,154,600 8,089,000 80 800.000 8 T/J 2,548,300 7 B 44,800 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 6 7 5 6 0 680,800 4,023,300 36 600.000 6 T/J 301,900 5 B 3,642,900 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 1,300,000 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 14 17 11 16 2 400 6,000 3 1,600.000 15 J 10,800 12 B 7,200 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 15 16 13 14 -1 23,054,200 319,269,800 397 1,400.000 15 J 512,700 14 T/B 908,800 31 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 8 9 7 7 -1 327,900 2,321,100 13 700.000 8 J 474,700 7 T/B 99,500 32 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 620 0 0 620 0 0 0 0 62,000.000 0 J 0 153 B 50,000 33 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 11 15 12 15 4 800 10,200 4 1,500.000 14 J 26,600 8 B 15,000 34 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 14 15 13 14 0 11,500 161,400 16 1,400.000 14 T/J 3,000 13 B 145,800 35 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 3 3 2 3 0 5,120,700 10,361,700 17 300.000 3 T/J 3,384,600 2 B 7,585,600 36 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 180 0 0 180 0 0 0 0 18,000.000 200 J 1,200,000 0 B 0 37 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 81 79 68 76 -5 1,897,700 136,301,300 135 7,600.000 77 J 20,000 70 B 40,000 38 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 30 42 23 23 -7 4,600 119,700 13 2,300.000 28 J 300 23 T/B 1,000 39 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 10 10 9 10 0 192,900 1,789,200 7 1,000.000 10 T/J 202,800 9 B 193,700 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 15 0 0 15 0 0 0 0 1,500.000 50 J 100 16 B 100 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 143 120 110 110 -33 21,000 2,360,000 6 11,000.000 110 T/J 800 105 B 4,900 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 15 18 12 15 0 310,200 4,353,300 102 1,500.000 15 T/J 300 14 B 100 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 5 5 4 5 0 10,212,300 41,485,100 67 500.000 5 T/J 3,702,600 4 B 2,541,800 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 29 32 20 21 -8 21,114,300 514,381,100 789 2,100.000 21 T/J 5,548,800 20 B 1,157,300 45 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 2 11 7 11 9 7,400 80,600 2 1,100.000 58 J 200 11 T/B 43,800 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 2 B 300,000 47 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 310 0 0 310 0 0 0 0 31,000.000 0 J 0 390 B 5,000 48 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 3 3 2 3 0 3,940,300 11,818,300 36 300.000 3 T/J 1,845,100 2 B 5,059,000 49 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 47 50 47 47 0 2,100 99,000 2 4,700.000 45 J 8,800 30 B 16,000 50 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 5 0 0 5 0 0 0 0 500.000 0 J 0 6 B 100,000 51 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 4 4 3 3 -1 8,214,300 24,664,800 69 300.000 4 J 48,081,200 3 T/B 2,712,600 52 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 23 30 13 16 -7 299,700 4,424,900 43 1,600.000 15 J 30,200 13 B 396,600 53 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 4 4 3 3 -1 17,577,200 55,846,200 128 300.000 4 J 43,505,500 3 T/B 45,260,800 54 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 12 13 11 11 -1 4,968,300 58,977,100 146 1,100.000 12 J 225,900 11 T/B 835,200 55 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 6 6 5 6 0 13,158,200 72,347,600 144 600.000 6 T/J 5,379,900 5 B 27,340,800 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 157 310 155 310 153 900 217,800 5 31,000.000 0 J 0 310 T/B 6,500 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 338 210 15 176 -162 1,500 242,100 5 17,600.000 306 J 100 176 T/B 9,900 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 20 20 8 12 -8 300 4,000 3 1,200.000 20 J 577,000 12 T/B 90,100 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 27 60 27 27 0 6,400 215,100 5 2,700.000 57 J 3,000 34 B 100 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 48 68 49 49 1 300 16,600 2 4,900.000 46 J 21,900 19 B 500 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 7 8 7 7 0 2,487,900 17,716,300 58 700.000 7 T/J 133,800 6 B 2,062,400 62 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 63 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 -------2 8 8 6 7 -1 761,400 5,335,100 106 700.000 8 J 685,400 7 T/B 1,118,300 64 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 1 B 200,000 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 17 14 12 12 -5 341,600 4,523,800 23 1,200.000 14 J 23,700 12 T/B 84,700 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 4 4 3 4 0 2,001,400 6,190,000 32 400.000 4 T/J 765,400 3 B 1,080,000 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 7 7 6 7 0 45,800 320,500 16 700.000 7 T/J 69,500 6 B 97,000 Total 166,626,800 1,742,169,100 3,520 185,715,100 156,049,500 Jakarta, 23 March 2020 Trading Division