List Of Warrant Quotation (Reguler Market) Date: Monday, 18 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 52 80 43 51 -1 65,848,600 3,575,166,300 2,452 5,100.000 52 J 94,300 51 T/B 6,174,100 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 5 5 4 5 0 787,000 3,257,200 27 500.000 5 T/J 3,496,200 4 B 13,109,000 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 25 26 26 26 1 800 20,800 2 2,600.000 26 T/J 46,600 11 B 2,400 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 7 7 6 7 0 835,300 5,748,900 12 700.000 7 T/J 420,400 6 B 1,536,500 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 2 B 10,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 3 3 2 3 0 1,352,300 3,259,400 42 300.000 3 T/J 8,584,000 2 B 102,893,100 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 6 6 5 5 -1 13,164,200 67,931,700 101 500.000 6 J 14,121,400 5 T/B 3,407,500 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 19 20 17 18 -1 1,670,900 31,215,200 139 1,800.000 20 J 245,600 18 T/B 281,800 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 39 38 36 37 -2 531,700 19,562,700 40 3,700.000 39 J 2,800 36 B 60,700 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 7 8 0 3,000 23,900 10 800.000 8 T/J 4,053,900 7 B 2,514,600 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 -------1 800 790 630 790 -10 900 583,000 2 79,000.000 790 T/J 700 650 B 1,000 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 20 18 16 16 -4 8,000 131,300 8 1,600.000 17 J 900 15 B 4,000 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 32 50 31 35 3 7,667,500 298,504,100 388 3,500.000 35 T/J 3,000 33 B 30,000 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 9 9 8 8 -1 276,100 2,209,200 24 800.000 9 J 1,222,400 8 T/B 23,000 16 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 -------2 135 135 135 135 0 400 54,000 1 106.299 0 J 0 30 B 100 17 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 -------3 32 33 27 29 -3 3,464,800 104,544,800 209 2,900.000 29 T/J 651,200 28 B 32,900 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 12 14 12 13 1 58,000 729,700 40 1,300.000 13 T/J 39,600 12 B 101,600 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 20 B 100 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 16 18 14 16 0 51,900 791,900 23 1,600.000 16 T/J 18,600 14 B 2,500 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 4 5 3 4 0 94,095,200 370,047,900 967 400.000 4 T/J 2,288,700 3 B 240,930,100 22 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 -------2 12 25 25 25 13 400 10,000 1 2,500.000 0 J 0 25 T/B 54,200 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 20 B 100 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 24 26 23 23 -1 83,300 2,000,100 9 2,300.000 25 J 300 23 T/B 1,000 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 7 7 6 7 0 1,759,900 10,563,600 71 700.000 7 T/J 6,445,700 6 B 719,100 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 5 7 6 7 2 1,952,100 12,294,600 99 700.000 7 T/J 1,827,700 6 B 272,700 27 FIRE-W Waran Seri I Alfa Energi Investama Tbk. 2020-06-10 -------2 100 118 100 115 15 500 55,100 5 11,500.000 113 J 100 20 B 15,200 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 15 15 14 15 0 68,900 1,033,400 8 1,500.000 16 J 83,600 14 B 1,700 29 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 25 28 25 26 1 6,182,400 163,324,500 397 2,600.000 26 T/J 200,800 25 B 2,055,200 30 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 8 10 8 8 0 240,000 2,159,800 22 800.000 9 J 700 8 T/B 12,200 31 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 660 560 111 298 -362 197,400 39,214,100 13 29,800.000 298 T/J 27,700 111 B 78,300 32 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 10 10 6 10 0 65,200 532,600 14 1,000.000 10 T/J 34,700 8 B 500 33 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 26 25 16 24 -2 242,500 5,480,400 53 2,400.000 24 T/J 61,100 22 B 56,700 34 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 3 4 3 4 1 92,200 313,000 32 400.000 4 T/J 5,582,600 3 B 4,790,700 35 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 18 15 4 14 -4 442,700 5,823,500 61 1,400.000 15 J 14,600 11 B 10,500 36 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 99 105 97 101 2 317,800 30,926,700 17 10,100.000 101 T/J 103,300 97 B 22,600 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 10 10 -1 3,600 36,700 10 1,000.000 11 J 47,400 10 T/B 800 39 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 74 74 65 65 -9 357,200 24,473,200 40 6,500.000 73 J 100 65 T/B 61,900 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 40 41 41 41 1 4,400 180,400 4 4,100.000 100 J 13,600 42 B 900 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 180 180 180 180 0 10,000 1,800,000 4 18,000.000 220 J 100 180 T/B 1,200 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 13 13 12 13 0 3,900 46,900 5 1,300.000 12 J 199,700 11 B 100 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 6 5 6 0 24,800 129,400 31 600.000 6 T/J 1,428,300 5 B 1,108,600 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 46 50 46 48 2 3,145,900 151,945,000 217 4,800.000 49 J 908,000 48 T/B 28,600 45 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 -------2 120 1 1 1 -119 100 100 1 100.000 0 J 0 3 B 11,100 46 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 160 180 180 180 20 300 54,000 1 18,000.000 0 J 0 180 T/B 2,800 47 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 3 3 2 3 0 271,000 552,800 16 300.000 3 T/J 33,461,500 2 B 8,051,400 48 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 18 20 16 18 0 316,800 5,644,500 118 1,800.000 18 T/J 2,900 16 B 151,800 49 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 54 0 0 54 0 0 0 0 5,400.000 56 J 100 20 B 5,000 50 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 3 0 743,700 1,742,700 403 300.000 3 T/J 14,299,900 2 B 106,910,300 51 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 6 8 5 7 1 6,899,400 48,488,500 281 700.000 7 T/J 16,700 6 B 5,576,500 52 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 4 4 3 4 0 4,609,600 15,271,400 68 400.000 4 T/J 40,636,300 3 B 105,384,500 53 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 14 14 13 14 0 407,400 5,391,100 40 1,400.000 14 T/J 436,500 13 B 325,000 54 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 6 7 6 7 1 8,645,500 52,063,000 130 700.000 7 T/J 9,670,200 6 B 2,022,200 55 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 5 6 4 5 0 5,074,100 25,371,000 92 500.000 5 T/J 1,177,500 4 B 47,757,300 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 230 0 0 230 0 0 0 0 23,000.000 342 J 100 232 B 100 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 680 550 350 450 -230 16,700 6,498,400 18 45,000.000 450 T/J 3,000 300 B 1,000 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 15 18 14 16 1 700,700 11,594,300 100 1,600.000 16 T/J 57,100 15 B 45,100 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 74 59 43 57 -17 16,100 919,900 11 5,700.000 57 T/J 5,000 50 B 500 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 45 49 43 48 3 800 36,400 7 4,800.000 46 J 1,000 37 B 300 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 8 8 6 7 -1 1,622,200 10,355,500 31 700.000 7 T/J 297,800 6 B 1,662,300 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 21 25 21 24 3 583,300 13,353,100 68 2,400.000 25 J 163,100 24 T/B 4,500 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 20 B 5,000 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 17 17 16 17 0 10,800 183,300 5 1,700.000 17 T/J 1,239,600 15 B 481,800 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 5 5 3 3 -2 8,282,800 27,074,700 91 300.000 3 T/J 1,961,500 2 B 1,530,500 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 8 8 5 8 0 120,500 843,900 16 800.000 8 T/J 349,100 7 B 25,100 Total 243,333,500 5,161,563,600 7,097 156,049,300 660,361,900 Jakarta, 18 May 2020 Trading Division