List Of Warrant Quotation (Reguler Market) Date: Tuesday, 12 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 50 67 51 61 11 43,582,900 2,586,994,800 1,638 6,100.000 62 J 326,100 61 T/B 6,151,200 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 6 6 5 6 0 1,490,600 7,458,800 44 600.000 6 T/J 7,810,900 5 B 352,100 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 45 16 15 15 -30 11,000 165,100 3 1,500.000 32 J 900 15 T/B 68,800 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 6 5 6 0 98,800 494,100 2 600.000 6 T/J 908,300 5 B 1,152,400 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 13,302,100 39,908,200 62 300.000 4 J 64,453,300 3 T/B 702,000 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 5 6 5 5 0 11,590,800 58,882,700 91 500.000 6 J 20,436,200 5 T/B 35,650,900 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 15 27 16 23 8 19,800,600 426,243,300 797 2,300.000 24 J 682,700 23 T/B 263,800 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 35 41 35 38 3 778,600 29,795,500 76 3,800.000 40 J 40,500 38 T/B 1,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 8 8 0 1,300 10,400 3 800.000 8 T/J 3,707,100 7 B 1,897,700 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 1 B 100 12 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 1,070 1,045 1,045 1,045 -25 100 104,500 1 104,500.000 1,045 T/J 400 855 B 100 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 16 33 17 18 2 7,300 130,900 24 1,800.000 18 T/J 20,000 16 B 2,000 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 25 28 25 27 2 883,200 22,857,700 68 2,700.000 27 T/J 12,500 26 B 500 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 8 10 8 8 0 156,800 1,274,000 17 800.000 9 J 20,000 8 T/B 6,900 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 26 39 24 35 9 13,395,500 453,506,700 1,132 3,500.000 36 J 119,500 35 T/B 114,000 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 12 14 11 12 0 11,700 145,100 8 1,200.000 12 T/J 6,100 11 B 17,300 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 16 20 11 11 -5 4,000 48,900 9 1,100.000 19 J 201,000 11 T/B 50,600 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 7 7 5 6 -1 200,875,400 1,220,651,300 1,066 600.000 6 T/J 12,059,900 5 B 80,153,800 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 13 B 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 1 B 19,900 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 26 29 24 25 -1 145,400 3,673,100 38 2,500.000 29 J 22,900 24 B 76,700 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 6 7 6 7 1 183,000 1,211,000 13 700.000 7 T/J 3,718,700 6 B 6,202,300 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 8 8 7 8 0 306,400 2,151,700 14 800.000 8 T/J 791,800 7 B 196,800 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 14 16 14 16 2 3,900 57,900 12 1,600.000 16 T/J 112,100 15 B 100 29 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 26 28 25 26 0 4,866,600 128,297,200 228 2,600.000 26 T/J 769,700 25 B 1,423,500 30 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 9 10 8 9 0 493,700 4,359,500 63 900.000 9 T/J 34,000 8 B 100,100 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 0 0 12 0 0 0 0 1,200.000 12 J 14,500 6 B 20,000 33 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 24 28 19 23 -1 134,000 3,218,600 38 2,300.000 25 J 57,400 23 T/B 30,700 34 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 3 -1 47,400 163,500 11 300.000 4 J 6,927,900 3 T/B 11,390,000 35 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 25 24 16 18 -7 301,200 4,976,200 28 1,800.000 19 J 20,000 18 T/B 7,800 36 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 106 108 100 102 -4 598,200 61,878,900 15 10,200.000 102 T/J 135,000 100 B 110,000 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 13 11 12 0 185,500 2,042,900 17 1,200.000 12 T/J 57,200 11 B 81,800 39 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 78 85 75 79 1 78,900 6,095,400 52 7,900.000 79 T/J 52,400 76 B 1,600 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 96 70 33 70 -26 16,700 875,200 24 7,000.000 94 J 5,000 70 T/B 900 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 200 200 200 200 0 500 100,000 1 20,000.000 250 J 10,000 180 B 10,000 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 14 14 8 14 0 200 2,200 2 1,400.000 14 T/J 101,100 10 B 20,500 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 7 7 5 6 -1 1,882,900 11,098,100 46 600.000 6 T/J 1,013,300 5 B 5,080,200 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 50 50 48 48 -2 1,269,500 62,125,400 98 4,800.000 49 J 92,500 48 T/B 260,300 45 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 -------2 202 160 140 140 -62 15,000 2,200,000 2 14,000.000 140 T/J 10,000 11 B 50,000 46 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 200 160 160 160 -40 200 32,000 1 16,000.000 0 J 0 160 T/B 1,800 47 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 3 2 2 0 199,700 402,600 9 200.000 3 J 30,218,700 2 T/B 12,745,400 48 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 21 21 11 16 -5 636,400 10,974,800 103 1,600.000 17 J 15,100 16 T/B 11,500 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 64 J 5,000 12 B 50,000 50 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 3 0 1,117,400 2,800,700 30 300.000 3 T/J 13,438,600 2 B 105,818,300 51 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 5 6 5 5 0 1,336,600 6,684,000 23 500.000 6 J 1,832,100 5 T/B 1,248,600 52 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 3 4 3 4 1 8,735,500 28,537,200 82 400.000 4 T/J 49,827,100 3 B 141,879,400 53 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 14 15 14 14 0 1,927,300 26,986,100 57 1,400.000 14 T/J 199,500 13 B 1,923,000 54 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 7 8 7 7 0 9,837,300 68,862,400 77 700.000 8 J 10,604,000 7 T/B 3,419,000 55 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 5 6 5 5 0 2,002,600 10,371,500 43 500.000 6 J 6,158,800 5 T/B 37,956,400 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 0 220 B 2,000 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 700 690 500 500 -200 2,800 1,640,000 6 50,000.000 670 J 1,000 500 T/B 2,000 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 16 16 15 16 0 400 6,300 3 1,600.000 16 T/J 223,200 14 B 40,000 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 40 80 43 43 3 300 20,200 3 4,300.000 43 T/J 100 42 B 40,000 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 38 38 38 38 0 100 3,800 1 3,800.000 37 J 30,700 23 B 2,000 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 8 8 7 7 -1 995,000 6,971,300 29 700.000 8 J 815,200 7 T/B 100,500 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 27 22 23 0 1,888,300 44,851,900 128 2,300.000 24 J 10,000 23 T/B 102,300 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 8 B 114,400 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 16 19 14 16 0 1,035,500 16,565,800 181 1,600.000 16 T/J 75,500 15 B 1,500 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 5 6 5 5 0 1,109,200 6,172,500 34 500.000 5 T/J 5,000 4 B 1,144,900 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 8 8 8 8 0 12,900 103,200 6 800.000 8 T/J 20,700 7 B 13,600 Total 347,357,200 5,375,185,100 6,559 238,231,200 459,850,900 Jakarta, 12 May 2020 Trading Division