List Of Warrant Quotation (Reguler Market) Date: Wednesday, 13 May 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 -------2 61 65 56 60 -1 18,192,000 1,082,951,000 622 6,000.000 60 T/J 131,800 59 B 579,300 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 6 6 5 6 0 724,000 3,623,800 32 600.000 6 T/J 8,049,000 5 B 21,600 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 15 30 26 30 15 4,100 120,200 16 3,000.000 30 T/J 52,500 29 B 1,500 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 6 5 6 0 22,100 132,400 6 600.000 6 T/J 600,000 5 B 942,000 5 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 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 3 4 2 3 0 9,216,200 27,652,900 124 300.000 3 T/J 590,200 2 B 116,864,900 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 5 6 4 5 0 38,173,500 190,966,400 251 500.000 6 J 40,894,500 5 T/B 5,571,100 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 23 24 19 22 -1 4,944,800 105,188,100 325 2,200.000 22 T/J 7,000 21 B 158,900 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 38 39 35 35 -3 102,600 3,609,500 23 3,500.000 39 J 101,200 35 T/B 100 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 7 8 0 415,700 2,910,100 5 800.000 8 T/J 3,957,100 7 B 1,683,300 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 0 B 0 12 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 1,045 800 800 800 -245 400 320,000 1 80,000.000 950 J 400 800 T/B 1,000 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 18 18 14 18 0 25,300 419,300 14 1,800.000 17 J 9,600 14 B 23,500 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 27 28 25 26 -1 787,800 20,669,200 46 2,600.000 26 T/J 10,000 25 B 122,300 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 8 9 7 9 1 21,900 192,900 15 900.000 9 T/J 9,600 8 B 2,600 16 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 -------2 135 0 0 135 0 0 0 0 106.299 0 J 0 18 B 1,000 17 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 -------3 35 46 30 42 7 18,142,400 738,866,600 1,321 4,200.000 42 T/J 745,400 41 B 100 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 12 13 11 11 -1 103,400 1,147,200 56 1,100.000 12 J 20,000 11 T/B 6,800 19 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 170 0 0 170 0 0 0 0 17,000.000 0 J 0 11 B 50,000 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 11 25 12 18 7 198,700 3,404,200 126 1,800.000 18 T/J 17,600 17 B 2,800 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 6 6 4 5 -1 144,493,800 723,611,400 671 500.000 5 T/J 24,900,900 4 B 92,805,100 22 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 -------2 12 0 0 12 0 0 0 0 1,200.000 0 J 0 12 B 150,000 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 2 B 100 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 25 26 19 26 1 312,000 6,291,200 23 2,600.000 26 T/J 156,500 23 B 159,200 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 7 7 6 6 -1 559,100 3,662,300 21 600.000 7 J 2,228,200 6 T/B 2,675,400 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 8 8 7 8 0 531,600 3,731,600 9 800.000 8 T/J 1,073,000 7 B 334,500 27 FIRE-W Waran Seri I Alfa Energi Investama Tbk. 2020-06-10 -------2 129 0 0 129 0 0 0 0 12,900.000 0 J 0 1 B 1,499,900 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 16 16 14 16 0 31,000 434,400 4 1,600.000 16 T/J 70,700 14 B 31,400 29 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 26 26 24 25 -1 2,284,700 57,234,200 98 2,500.000 26 J 899,200 25 T/B 650,800 30 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 9 9 8 9 0 105,500 949,400 7 900.000 9 T/J 270,200 8 B 112,000 31 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 660 0 0 660 0 0 0 0 66,000.000 0 J 0 550 B 14,900 32 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 12 12 12 12 0 300 3,600 1 1,200.000 12 T/J 4,200 7 B 800 33 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 23 24 16 22 -1 126,600 2,732,600 22 2,200.000 24 J 15,100 22 T/B 30,600 34 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 3 4 1 4 1 105,200 305,400 15 400.000 4 T/J 6,153,100 3 B 9,425,000 35 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 18 18 6 18 0 151,600 1,108,800 7 1,800.000 16 J 58,400 12 B 500 36 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 102 105 100 104 2 452,500 46,214,400 17 10,400.000 105 J 82,900 102 B 70,000 37 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 45 0 0 45 0 0 0 0 4,500.000 0 J 0 0 B 0 38 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 12 12 11 12 0 92,000 1,013,200 11 1,200.000 12 T/J 49,800 11 B 100 39 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 79 79 71 74 -5 56,700 4,184,100 41 7,400.000 78 J 12,500 74 T/B 3,900 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 70 40 35 40 -30 200 7,500 2 4,000.000 70 J 1,700 40 T/B 7,400 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 200 340 200 290 90 300 83,000 3 29,000.000 290 T/J 8,300 180 B 10,000 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 14 14 9 13 -1 44,200 574,800 8 1,300.000 13 T/J 7,500 12 B 10,100 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 7 5 6 0 1,120,300 5,779,000 41 600.000 6 T/J 799,100 5 B 2,551,100 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 48 50 48 49 1 940,600 46,194,600 84 4,900.000 50 J 356,200 49 T/B 4,300 45 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 -------2 140 120 120 120 -20 5,000 600,000 1 12,000.000 120 T/J 5,000 11 B 50,000 46 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 160 0 0 160 0 0 0 0 16,000.000 0 J 0 190 B 2,000 47 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 3 2 3 1 2,426,100 4,947,500 26 300.000 3 T/J 28,206,800 2 B 14,587,200 48 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 16 27 16 20 4 2,078,900 44,377,000 286 2,000.000 21 J 49,700 20 T/B 3,500 49 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 11 0 0 11 0 0 0 0 1,100.000 59 J 5,000 11 B 5,000 50 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 3 0 5,314,300 11,447,300 39 300.000 3 T/J 16,645,200 2 B 91,528,800 51 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 5 6 5 5 0 952,400 4,768,100 23 500.000 6 J 1,447,300 5 T/B 1,303,600 52 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 4 4 3 3 -1 6,835,300 23,179,600 82 300.000 4 J 20,516,400 3 T/B 135,416,100 53 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 14 28 13 14 0 759,900 10,669,100 66 1,400.000 15 J 1,203,300 14 T/B 37,900 54 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 7 8 7 7 0 11,923,600 90,726,400 105 700.000 8 J 8,911,700 7 T/B 12,224,400 55 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 5 6 5 6 1 1,431,300 7,449,800 29 600.000 6 T/J 8,611,200 5 B 38,807,700 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 212 230 230 230 18 100 23,000 1 23,000.000 300 J 100 230 T/B 5,600 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 500 600 420 500 0 1,900 1,064,000 7 50,000.000 590 J 2,300 500 T/B 1,700 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 16 16 15 16 0 10,200 153,200 3 1,600.000 15 J 100 14 B 40,800 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 43 73 45 47 4 1,300 61,700 4 4,700.000 69 J 1,000 47 T/B 40,000 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 38 38 19 32 -6 10,600 390,100 8 3,200.000 38 J 20,400 32 T/B 100 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 7 8 6 8 1 174,300 1,215,000 32 800.000 8 T/J 2,332,200 7 B 5,400 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 23 23 22 22 -1 307,800 6,824,700 26 2,200.000 23 J 50,300 22 T/B 32,300 64 TRIS-W Waran Seri I Trisula International Tbk. 2022-12-05 -------2 1 0 0 1 0 0 0 0 100.000 0 J 0 11 B 50,000 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 16 18 16 17 1 2,052,600 35,061,500 94 1,700.000 17 T/J 1,840,400 16 B 129,600 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 5 6 4 5 0 48,000 227,100 16 500.000 5 T/J 972,200 4 B 2,171,000 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 8 8 8 8 0 45,300 362,400 6 800.000 8 T/J 113,400 7 B 90,900 Total 276,862,000 3,329,836,800 4,922 183,277,400 533,113,500 Jakarta, 13 May 2020 Trading Division