List Of Warrant Quotation (Reguler Market) Date: Tuesday, 19 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 51 60 50 53 2 23,031,800 1,262,100,600 725 5,300.000 53 T/J 865,600 52 B 1,240,400 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 5 5 4 5 0 756,300 3,397,300 22 500.000 5 T/J 3,931,200 4 B 9,971,800 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 26 25 22 22 -4 1,000 24,100 10 2,200.000 25 J 46,700 22 T/B 200 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 7 9 6 6 -1 6,853,300 50,296,300 142 600.000 7 J 1,502,900 6 T/B 656,700 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 3 2 3 0 1,454,600 4,172,700 29 300.000 3 T/J 26,062,500 2 B 89,550,100 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 5 6 5 5 0 2,194,400 12,443,000 54 500.000 6 J 17,233,100 5 T/B 13,870,300 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 18 20 17 18 0 1,194,300 21,770,100 121 1,800.000 18 T/J 69,500 17 B 410,200 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 37 40 37 38 1 175,400 6,649,200 23 3,800.000 40 J 135,200 38 T/B 8,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 7 8 0 1,235,500 9,660,100 1,463 800.000 8 T/J 2,930,600 7 B 2,384,800 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 -------1 790 790 790 790 0 100 79,000 1 79,000.000 790 T/J 300 10 B 5,000 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 16 17 14 14 -2 2,500 35,700 7 1,400.000 16 J 2,600 14 T/B 7,900 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 35 39 33 34 -1 552,800 19,928,100 54 3,400.000 35 J 289,700 34 T/B 237,200 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 8 8 8 8 0 15,000 120,000 6 800.000 8 T/J 1,204,900 7 B 165,300 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 29 31 22 24 -5 12,908,700 325,416,500 706 2,400.000 24 T/J 970,300 23 B 261,000 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 13 14 12 12 -1 173,700 2,086,300 22 1,200.000 13 J 174,200 12 T/B 174,600 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 71 B 100 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 16 16 14 14 -2 6,500 96,800 6 1,400.000 16 J 57,700 13 B 35,000 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 4 5 3 4 0 98,687,900 394,971,500 1,080 400.000 5 J 107,899,000 4 T/B 80,600 22 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 -------2 25 0 0 25 0 0 0 0 2,500.000 0 J 0 26 B 20,000 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 50 B 100 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 23 29 23 23 0 100,800 2,421,200 25 2,300.000 24 J 5,200 23 T/B 700 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 7 7 5 6 -1 4,503,300 27,684,400 156 600.000 7 J 4,338,700 6 T/B 891,700 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 7 7 6 7 0 175,500 1,153,500 38 700.000 7 T/J 2,230,200 6 B 888,800 27 FIRE-W Waran Seri I Alfa Energi Investama Tbk. 2020-06-10 -------2 115 0 0 115 0 0 0 0 11,500.000 113 J 4,900 20 B 5,000 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 15 16 15 15 0 37,800 569,600 8 1,500.000 15 T/J 21,400 14 B 2,000 29 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 26 27 25 25 -1 2,616,200 65,803,600 98 2,500.000 26 J 657,300 25 T/B 133,700 30 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 8 10 7 10 2 83,400 747,400 16 1,000.000 10 T/J 487,100 9 B 29,000 31 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 298 446 298 350 52 49,500 16,798,200 16 35,000.000 446 J 100 302 B 20,000 32 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 10 10 4 9 -1 240,000 1,655,500 33 900.000 9 T/J 75,300 6 B 107,900 33 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 24 24 17 21 -3 584,300 11,456,300 74 2,100.000 22 J 1,500 21 T/B 33,400 34 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 40,000 122,800 11 400.000 4 T/J 5,545,500 3 B 4,919,500 35 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 14 23 10 15 1 22,500 435,200 14 1,500.000 15 T/J 14,500 12 B 21,900 36 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 101 100 96 96 -5 157,600 15,265,700 10 9,600.000 97 J 176,900 96 T/B 500 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 10 13 10 11 1 69,400 747,300 20 1,100.000 11 T/J 39,600 10 B 81,100 39 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 65 74 66 68 3 31,100 2,238,700 24 6,800.000 72 J 2,000 68 T/B 700 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 41 42 42 42 1 500 21,000 1 4,200.000 100 J 13,600 42 T/B 12,500 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 180 250 200 250 70 544,500 135,516,800 39 25,000.000 298 J 10,100 250 T/B 155,300 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 13 14 12 12 -1 10,100 126,100 11 1,200.000 14 J 6,500 11 B 13,500 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 6 4 5 -1 1,185,600 5,942,100 52 500.000 6 J 1,596,600 5 T/B 261,400 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 48 50 48 49 1 3,327,100 161,285,400 129 4,900.000 49 T/J 412,500 48 B 90,600 45 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 -------2 1 0 0 1 0 0 0 0 100.000 0 J 0 3 B 1,500,000 46 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 180 0 0 180 0 0 0 0 18,000.000 0 J 0 180 B 2,000 47 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 3 3 2 2 -1 923,800 1,891,300 17 200.000 3 J 29,168,000 2 T/B 14,197,000 48 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 18 25 16 18 0 853,700 15,413,000 95 1,800.000 18 T/J 29,100 17 B 11,900 49 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 54 13 7 13 -41 600 6,700 4 1,300.000 56 J 100 13 T/B 107,300 50 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 3 0 1,131,400 3,037,800 30 300.000 3 T/J 27,322,400 2 B 92,788,900 51 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 7 8 6 8 1 483,600 3,385,400 55 800.000 8 T/J 4,743,400 7 B 499,800 52 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 4 4 3 3 -1 8,313,800 27,464,200 167 300.000 4 J 45,095,400 3 T/B 98,603,000 53 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 14 14 13 13 -1 530,700 7,318,100 30 1,300.000 14 J 678,200 13 T/B 821,400 54 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 7 7 6 7 0 3,282,800 22,645,000 84 700.000 7 T/J 4,240,200 6 B 5,605,400 55 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 5 6 5 5 0 3,432,900 17,172,500 51 500.000 6 J 13,161,200 5 T/B 4,834,800 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 230 0 0 230 0 0 0 0 23,000.000 310 J 100 234 B 100 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 450 360 350 350 -100 49,000 17,154,000 12 35,000.000 388 J 400 350 T/B 800 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 16 17 14 16 0 23,100 330,200 9 1,600.000 16 T/J 173,400 15 B 12,100 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 57 57 41 49 -8 2,600 128,800 5 4,900.000 53 J 100 49 T/B 59,000 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 48 46 27 46 -2 3,000 90,400 3 4,600.000 45 J 2,500 30 B 3,000 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 7 8 6 7 0 861,800 5,968,500 40 700.000 7 T/J 1,328,200 6 B 961,000 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 24 25 22 24 0 313,300 7,345,500 29 2,400.000 24 T/J 60,300 22 B 231,700 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 100,000 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 17 17 15 15 -2 349,300 5,586,700 13 1,500.000 16 J 685,200 15 T/B 578,900 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 3 4 3 4 1 2,837,300 11,018,400 43 400.000 4 T/J 1,448,100 3 B 3,256,800 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 8 8 7 7 -1 232,600 1,632,400 19 700.000 7 T/J 392,600 6 B 172,700 Total 186,648,300 2,710,827,000 5,952 307,544,400 351,097,100 Jakarta, 19 May 2020 Trading Division