List Of Warrant Quotation (Reguler Market) Date: Monday, 11 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 46 53 43 50 4 59,087,700 2,865,252,800 3,696 5,000.000 51 J 393,800 50 T/B 6,385,600 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 6 6 5 6 0 917,700 4,604,800 22 600.000 6 T/J 7,476,700 5 B 4,162,300 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 33 J 900 17 B 900 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 6 5 6 0 166,400 986,100 7 600.000 6 T/J 322,500 5 B 792,500 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 0 B 0 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 3 4 3 4 1 13,206,500 44,570,400 79 400.000 4 T/J 64,364,600 3 B 1,333,900 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 6 7 5 5 -1 44,972,200 269,881,700 350 500.000 6 J 4,324,600 5 T/B 63,888,000 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 17 17 15 15 -2 884,600 13,868,400 41 1,500.000 15 T/J 299,400 14 B 567,500 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 33 40 30 35 2 1,949,700 72,276,300 124 3,500.000 37 J 24,300 35 T/B 125,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 7 8 0 113,300 904,300 1,095 800.000 8 T/J 3,760,400 7 B 1,798,500 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 1,070 805 1,070 -80 4,500 4,152,500 2 107,000.000 1,070 T/J 500 805 B 900 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 16 16 14 16 0 300 4,500 3 1,600.000 16 T/J 26,600 14 B 1,200 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 30 30 25 25 -5 624,300 16,274,200 46 2,500.000 26 J 35,700 25 T/B 55,600 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 8 9 8 8 0 187,900 1,503,400 11 800.000 9 J 150,500 8 T/B 69,500 16 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 -------2 135 0 0 135 0 0 0 0 106.299 386 J 400 24 B 500 17 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 -------3 28 28 22 26 -2 3,946,900 96,763,700 421 2,600.000 26 T/J 144,000 25 B 105,900 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 13 13 12 12 -1 109,200 1,310,500 8 1,200.000 12 T/J 6,500 11 B 8,000 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 6 B 100,000 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 18 18 11 16 -2 35,800 518,300 16 1,600.000 16 T/J 53,700 13 B 700 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 9 10 6 7 -2 159,053,000 1,177,642,900 660 700.000 8 J 8,596,800 7 T/B 12,280,000 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 250,000 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 1 B 29,900 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 28 28 26 26 -2 31,100 815,600 5 2,600.000 26 T/J 600 23 B 400 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 7 7 6 6 -1 1,896,700 12,166,200 23 600.000 7 J 3,866,800 6 T/B 6,406,200 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 8 8 7 8 0 225,100 1,770,800 8 800.000 8 T/J 1,222,800 7 B 1,516,700 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 1,502,900 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 15 15 10 14 -1 25,100 363,100 19 1,400.000 15 J 31,700 14 T/B 22,100 29 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 25 27 25 26 1 2,402,200 63,167,000 108 2,600.000 27 J 522,300 26 T/B 1,579,000 30 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 9 10 8 9 0 46,700 423,200 20 900.000 10 J 417,000 9 T/B 10,400 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 12 12 12 2 300 3,600 2 1,200.000 11 J 18,400 9 B 1,400 33 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 18 29 15 24 6 1,030,600 25,372,600 152 2,400.000 24 T/J 77,000 23 B 49,100 34 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 3 4 3 4 1 5,908,800 17,883,200 23 400.000 4 T/J 3,551,900 3 B 15,839,400 35 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 29 26 24 25 -4 96,800 2,447,600 9 2,500.000 25 T/J 5,900 15 B 10,000 36 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 110 114 105 106 -4 1,346,700 149,396,700 41 10,600.000 107 J 25,600 106 T/B 114,900 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 12 -1 154,900 1,834,100 29 1,200.000 12 T/J 56,500 11 B 172,800 39 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 90 290 78 78 -12 1,366,500 259,452,500 224 7,800.000 83 J 1,600 78 T/B 2,000 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 97 96 10 96 -1 800 59,800 5 9,600.000 95 J 2,100 33 B 1,400 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 195 300 200 200 5 45,200 10,866,400 18 20,000.000 220 J 100 200 T/B 1,100 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 13 15 4 14 1 1,700 18,100 10 1,400.000 14 T/J 458,200 10 B 500 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 7 7 6 7 0 145,300 896,300 27 700.000 7 T/J 1,874,000 6 B 381,800 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 50 52 49 50 0 1,887,200 94,398,300 119 5,000.000 51 J 708,400 50 T/B 3,600 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 6 B 100,000 46 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 200 0 0 200 0 0 0 0 20,000.000 200 J 200 150 B 2,000 47 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 3 3 2 2 -1 265,500 766,100 13 200.000 3 J 27,066,800 2 T/B 20,238,000 48 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 11 30 10 21 10 2,184,900 42,620,600 347 2,100.000 21 T/J 82,000 20 B 46,400 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 50,000 50 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 3 0 1,841,000 4,838,000 35 300.000 3 T/J 18,150,000 2 B 98,188,200 51 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 5 6 5 5 0 1,136,900 5,940,600 86 500.000 5 T/J 79,700 4 B 3,483,100 52 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 3 4 3 3 0 8,447,600 31,233,300 91 300.000 4 J 22,790,100 3 T/B 173,889,200 53 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 14 15 14 14 0 5,039,800 72,606,400 157 1,400.000 15 J 1,847,700 14 T/B 304,600 54 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 7 7 6 7 0 18,128,500 122,350,500 170 700.000 8 J 10,187,200 7 T/B 6,073,700 55 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 6 6 5 5 -1 7,518,400 44,073,100 56 500.000 6 J 4,095,500 5 T/B 65,784,200 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 212 0 0 212 0 0 0 0 21,200.000 0 J 0 175 B 20,000 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 500 700 500 700 200 3,500 1,912,500 7 70,000.000 595 J 200 370 B 200 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 16 16 15 16 0 108,100 1,725,600 27 1,600.000 16 T/J 290,400 14 B 9,000 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 33 67 40 40 7 7,600 482,100 11 4,000.000 67 J 3,900 40 T/B 19,300 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 38 38 12 38 0 300 8,800 3 3,800.000 38 T/J 30,800 20 B 500 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 8 8 7 8 0 140,200 1,038,600 13 800.000 8 T/J 2,612,600 7 B 1,263,900 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 24 25 20 23 -1 1,585,100 35,221,600 110 2,300.000 23 T/J 266,500 22 B 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 5 B 100,000 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 16 16 16 16 0 6,900 110,400 6 1,600.000 15 J 30,000 14 B 11,300 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 5 6 5 5 0 245,300 1,227,600 30 500.000 5 T/J 395,000 4 B 896,700 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 9 10 8 8 -1 87,000 712,900 12 800.000 9 J 105,600 8 T/B 425,400 Total 348,618,300 5,578,718,600 8,597 190,857,000 490,492,800 Jakarta, 11 May 2020 Trading Division