List Of Warrant Quotation (Reguler Market) Date: Friday, 08 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 43 51 38 46 3 44,623,400 1,987,760,900 2,790 4,600.000 46 T/J 443,400 44 B 704,300 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 6 6 5 6 0 952,100 5,122,500 33 600.000 6 T/J 7,878,100 5 B 3,708,100 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 45 0 0 45 0 0 0 0 4,500.000 34 J 900 16 B 1,100 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 6 6 6 0 100 600 1 600.000 6 T/J 476,400 5 B 186,400 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 50 B 50,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 3 4 2 3 0 6,797,800 20,481,300 109 300.000 3 T/J 9,572,800 2 B 107,506,300 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 5 7 4 6 1 100,666,800 585,681,200 654 600.000 6 T/J 14,474,000 5 B 44,329,500 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 14 17 13 17 3 2,114,200 33,926,400 90 1,700.000 18 J 41,000 17 T/B 2,500 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 28 38 26 33 5 926,800 29,839,100 176 3,300.000 33 T/J 55,000 32 B 2,800 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 7 8 0 100,500 704,000 5 800.000 8 T/J 2,922,500 7 B 1,677,700 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 1,150 0 0 1,150 0 0 0 0 115,000.000 1,150 J 6,500 750 B 5,000 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 14 16 16 16 2 4,300 68,800 5 1,600.000 16 T/J 27,600 14 B 2,300 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 22 30 21 30 8 3,041,600 82,372,400 204 3,000.000 30 T/J 144,200 29 B 26,300 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 9 9 8 8 -1 10,300 82,600 7 800.000 9 J 338,000 8 T/B 32,000 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 47 48 26 28 -19 9,372,500 300,365,100 1,052 2,800.000 28 T/J 415,100 27 B 127,600 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 11 14 11 13 2 13,700 178,600 11 1,300.000 13 T/J 95,300 11 B 82,900 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 19 18 18 18 -1 200 3,600 2 1,800.000 18 T/J 79,400 12 B 1,200 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 9 11 8 9 0 42,253,100 400,393,600 369 900.000 10 J 10,945,700 9 T/B 12,417,600 22 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 -------2 11 12 12 12 1 100 1,200 1 1,200.000 0 J 0 12 T/B 49,900 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 25 B 6,700 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 26 29 26 28 2 9,400 255,000 10 2,800.000 28 T/J 8,500 25 B 800 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 7 7 6 7 0 8,076,700 49,236,900 56 700.000 7 T/J 2,063,000 6 B 2,761,700 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 8 8 7 8 0 823,800 6,075,400 15 800.000 8 T/J 1,485,100 7 B 1,766,100 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 2 B 1,400 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 17 16 15 15 -2 25,200 382,300 11 1,500.000 16 J 72,400 14 B 24,300 29 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 26 27 24 25 -1 5,377,300 136,563,300 196 2,500.000 25 T/J 645,400 24 B 562,100 30 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 8 9 9 9 1 400 3,600 3 900.000 9 T/J 92,200 8 B 3,600 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 10 9 10 0 1,300 12,100 13 1,000.000 10 T/J 30,500 9 B 3,700 33 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 22 22 18 18 -4 232,200 4,350,800 57 1,800.000 19 J 100 18 T/B 46,600 34 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 5 3 3 -1 1,258,100 4,534,500 57 300.000 4 J 678,900 3 T/B 12,357,400 35 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 20 31 29 29 9 6,300 189,200 6 2,900.000 26 J 46,600 23 B 100 36 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 96 111 96 110 14 1,926,400 207,911,900 67 11,000.000 110 T/J 533,000 103 B 100,000 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 13 13 11 13 0 51,900 622,600 14 1,300.000 13 T/J 431,000 12 B 100 39 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 71 90 70 90 19 375,800 29,597,500 75 9,000.000 90 T/J 50,300 74 B 100 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 97 0 0 97 0 0 0 0 9,700.000 95 J 700 22 B 1,000 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 195 195 195 195 0 10,000 1,950,000 3 19,500.000 195 T/J 30,100 170 B 10,000 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 15 15 8 13 -2 600 7,100 6 1,300.000 13 T/J 29,900 12 B 500 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 8 6 7 1 4,866,800 31,727,200 278 700.000 7 T/J 3,601,400 6 B 727,200 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 50 52 50 50 0 3,069,000 154,829,900 174 5,000.000 51 J 494,700 50 T/B 343,400 45 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 -------2 202 0 0 202 0 0 0 0 20,200.000 0 J 0 11 B 50,000 46 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 200 0 0 200 0 0 0 0 20,000.000 0 J 0 150 B 2,000 47 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 3 2 3 1 1,167,700 2,387,900 14 300.000 3 T/J 29,991,300 2 B 13,024,800 48 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 14 14 10 11 -3 375,300 4,298,600 66 1,100.000 12 J 74,000 10 B 640,000 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 0 J 0 12 B 100,000 50 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 3 0 655,300 1,846,000 42 300.000 3 T/J 9,769,000 2 B 114,166,600 51 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 5 6 5 5 0 1,270,100 6,350,600 127 500.000 5 T/J 676,400 4 B 4,371,500 52 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 4 4 3 3 -1 12,934,800 42,571,900 97 300.000 4 J 45,766,200 3 T/B 197,143,500 53 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 14 15 13 14 0 2,406,800 33,161,600 95 1,400.000 15 J 1,982,600 14 T/B 54,200 54 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 8 8 6 7 -1 28,976,600 196,875,600 255 700.000 7 T/J 5,300,300 6 B 37,448,300 55 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 6 6 5 6 0 5,532,400 29,847,900 74 600.000 6 T/J 11,046,600 5 B 45,680,300 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 210 212 212 212 2 100 21,200 1 21,200.000 0 J 0 212 T/B 5,400 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 595 600 304 500 -95 7,200 2,267,600 6 50,000.000 500 T/J 1,900 354 B 2,700 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 14 16 14 16 2 123,800 1,748,800 48 1,600.000 16 T/J 408,100 14 B 39,200 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 50 69 32 33 -17 1,200 42,800 5 3,300.000 65 J 1,700 36 B 800 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 38 0 0 38 0 0 0 0 3,800.000 38 J 31,000 20 B 2,000 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 8 8 7 8 0 1,291,600 9,150,300 46 800.000 8 T/J 1,640,900 7 B 2,577,400 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 18 32 18 24 6 14,800,900 388,916,700 848 2,400.000 24 T/J 173,100 23 B 153,100 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 4 B 411,400 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 15 18 14 16 1 49,800 743,300 21 1,600.000 16 T/J 15,200 14 B 16,600 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 4 6 4 5 1 35,900 181,700 31 500.000 5 T/J 599,900 4 B 4,448,700 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 9 9 9 9 0 153,600 1,382,400 6 900.000 9 T/J 75,500 8 B 3,700 Total 306,771,800 4,797,026,100 8,332 165,763,400 610,038,400 Jakarta, 08 May 2020 Trading Division