List Of Warrant Quotation (Reguler Market) Date: Friday, 15 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 55 55 44 52 -3 25,489,800 1,285,037,100 539 5,200.000 52 T/J 108,900 51 B 213,100 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 4 5 4 5 1 1,037,900 4,797,100 42 500.000 5 T/J 3,467,500 4 B 14,327,100 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 30 28 25 25 -5 31,900 798,700 13 2,500.000 28 J 800 25 T/B 4,700 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 7 7 6 7 0 789,000 5,369,100 24 700.000 7 T/J 1,334,100 6 B 1,750,400 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 4 4 2 3 -1 16,489,000 36,831,700 67 300.000 3 T/J 1,992,400 2 B 86,912,000 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 5 6 4 6 1 14,965,300 78,548,000 119 600.000 6 T/J 25,437,400 5 B 4,387,200 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 20 20 17 19 -1 1,614,500 29,979,200 112 1,900.000 19 T/J 182,700 17 B 337,400 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 38 40 37 39 1 498,000 19,265,000 54 3,900.000 39 T/J 11,700 38 B 15,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 7 8 0 400 3,000 3 800.000 8 T/J 3,822,900 7 B 1,595,200 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 -------1 860 870 670 800 -60 2,400 1,981,000 6 80,000.000 900 J 400 700 B 1,100 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 17 33 17 20 3 6,500 117,100 14 2,000.000 19 J 51,400 18 B 200 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 24 33 25 32 8 3,337,200 100,460,600 221 3,200.000 33 J 55,700 32 T/B 1,166,400 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 8 11 8 9 1 1,983,900 18,205,300 57 900.000 9 T/J 2,600 8 B 983,100 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 37 39 32 32 -5 4,405,400 155,124,700 447 3,200.000 32 T/J 77,600 31 B 7,400 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 12 12 11 12 0 9,200 103,800 5 1,200.000 12 T/J 16,700 11 B 2,400 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 17 18 16 16 -1 6,200 108,800 14 1,600.000 18 J 43,300 16 T/B 500 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 4 5 3 4 0 77,542,600 310,806,800 371 400.000 4 T/J 7,159,900 3 B 359,370,300 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 50,100 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 5,000 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 25 25 24 24 -1 12,900 309,900 10 2,400.000 24 T/J 33,800 23 B 5,000 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 7 7 6 7 0 2,562,500 16,387,600 27 700.000 7 T/J 5,572,100 6 B 2,529,100 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 8 8 5 5 -3 2,284,400 11,770,100 32 500.000 7 J 419,000 5 T/B 1,232,900 27 FIRE-W Waran Seri I Alfa Energi Investama Tbk. 2020-06-10 -------2 1 120 100 100 99 9,700 1,092,400 23 10,000.000 100 T/J 35,400 11 B 1,900 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 16 15 15 15 -1 40,000 600,000 4 1,500.000 15 T/J 60,500 14 B 12,000 29 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 23 25 23 25 2 2,736,600 65,593,500 170 2,500.000 26 J 341,400 25 T/B 672,400 30 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 9 9 8 8 -1 118,500 1,010,200 14 800.000 9 J 62,100 8 T/B 66,700 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 10 0 0 10 0 0 0 0 1,000.000 10 J 86,300 8 B 33,700 33 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 26 27 20 26 0 617,100 13,948,200 68 2,600.000 26 T/J 77,000 23 B 225,500 34 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 3 -1 1,525,300 4,576,100 8 300.000 4 J 7,831,500 3 T/B 6,691,700 35 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 17 35 15 18 1 94,200 1,565,600 27 1,800.000 18 T/J 52,700 16 B 5,000 36 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 101 102 99 99 -2 264,100 26,717,300 16 9,900.000 101 J 2,500 99 T/B 11,400 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 11 11 9 11 0 99,500 979,600 29 1,100.000 11 T/J 31,200 10 B 51,600 39 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 95 95 70 74 -21 225,400 16,577,400 64 7,400.000 74 T/J 10,200 70 B 8,500 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 40 0 0 40 0 0 0 0 4,000.000 99 J 5,500 41 B 10,000 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 200 250 166 180 -20 10,300 1,866,600 5 18,000.000 220 J 100 180 T/B 200 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 13 14 12 13 0 2,800 34,400 9 1,300.000 13 T/J 100,100 10 B 13,200 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 6 5 6 0 246,200 1,235,100 31 600.000 6 T/J 995,800 5 B 1,933,900 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 48 51 45 46 -2 1,704,500 81,503,700 144 4,600.000 47 J 221,600 46 T/B 35,100 45 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 -------2 120 0 0 120 0 0 0 0 12,000.000 0 J 0 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 0 220 B 2,000 47 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 3 2 3 1 973,700 2,477,700 13 300.000 3 T/J 27,253,500 2 B 9,317,100 48 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 18 25 18 18 0 870,000 17,069,300 155 1,800.000 19 J 31,000 18 T/B 170,600 49 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 54 54 54 54 0 300 16,200 2 5,400.000 0 J 0 12 B 2,000 50 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 3 0 5,504,500 12,433,000 44 300.000 3 T/J 22,353,200 2 B 70,769,000 51 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 7 8 6 6 -1 3,273,100 20,145,600 70 600.000 7 J 107,100 6 T/B 601,500 52 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 4 4 3 4 0 15,013,500 55,788,000 84 400.000 4 T/J 34,452,200 3 B 101,018,200 53 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 14 14 12 14 0 2,018,200 26,045,000 80 1,400.000 14 T/J 508,700 13 B 1,614,000 54 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 7 7 6 6 -1 3,106,000 19,549,900 73 600.000 7 J 3,137,600 6 T/B 19,227,000 55 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 5 6 4 5 0 8,975,300 44,941,800 163 500.000 6 J 17,055,200 5 T/B 87,100 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 378 230 230 230 -148 100 23,000 1 23,000.000 320 J 100 230 T/B 1,300 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 680 0 0 680 0 0 0 0 68,000.000 665 J 5,000 380 B 300 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 15 15 13 15 0 80,100 1,062,100 15 1,500.000 15 T/J 148,500 13 B 6,600 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 69 95 74 74 5 300 24,300 3 7,400.000 69 J 9,000 42 B 200 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 51 68 32 45 -6 1,100 42,200 5 4,500.000 44 J 5,500 35 B 1,500 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 8 8 6 8 0 285,900 1,716,000 10 800.000 8 T/J 2,600,200 6 B 2,124,000 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 24 21 21 -2 437,200 9,449,500 30 2,100.000 21 T/J 1,000 20 B 191,300 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 17 16 17 1 1,854,100 29,671,900 14 1,700.000 17 T/J 97,600 15 B 306,400 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 5 5 4 5 0 17,800 88,900 10 500.000 5 T/J 850,800 4 B 1,841,900 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 8 8 7 8 0 4,200 31,800 7 800.000 8 T/J 292,800 7 B 72,800 Total 203,178,600 2,533,880,900 3,568 168,613,800 692,189,100 Jakarta, 15 May 2020 Trading Division