List Of Warrant Quotation (Reguler Market) Date: Wednesday, 20 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 53 64 53 63 10 44,083,500 2,599,854,400 1,144 6,300.000 64 J 474,100 63 T/B 5,262,300 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 5 5 4 5 0 589,200 2,459,800 16 500.000 5 T/J 2,210,100 4 B 10,784,800 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 22 40 26 26 4 4,100 123,900 13 2,600.000 26 T/J 45,300 23 B 2,200 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 6 5 5 -1 1,965,500 10,116,100 16 500.000 6 J 1,518,800 5 T/B 1,243,100 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 1 B 200,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 3 3 2 3 0 1,522,300 3,458,200 26 300.000 3 T/J 9,353,600 2 B 86,764,400 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 5 6 5 5 0 4,145,000 21,295,500 43 500.000 6 J 18,914,300 5 T/B 12,475,000 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 18 19 17 19 1 957,400 17,133,100 59 1,900.000 19 T/J 190,900 18 B 102,300 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 38 40 38 40 2 212,800 8,362,300 23 4,000.000 41 J 243,900 40 T/B 422,300 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 7 8 0 49,900 349,600 5 800.000 8 T/J 3,644,300 7 B 1,539,200 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 -------1 790 810 790 810 20 600 478,000 2 81,000.000 890 J 400 810 T/B 15,000 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 14 16 16 16 2 100 1,600 1 1,600.000 16 T/J 2,100 14 B 2,200 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 34 36 33 33 -1 89,400 2,999,400 16 3,300.000 33 T/J 100 32 B 300,400 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 8 8 8 8 0 10,000 80,000 2 800.000 8 T/J 136,800 7 B 221,600 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 24 24 19 20 -4 25,876,800 547,946,700 1,443 2,000.000 21 J 1,264,700 20 T/B 571,800 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 12 13 12 12 0 56,200 674,500 6 1,200.000 13 J 225,600 12 T/B 130,500 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 0 180 B 100 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 14 16 14 14 0 500 7,800 5 1,400.000 16 J 55,500 14 T/B 300 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 4 5 3 5 1 25,639,700 102,800,400 397 500.000 5 T/J 129,692,200 4 B 226,800 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 3 B 2,500 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 218,900 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 23 25 23 24 1 5,400 129,500 13 2,400.000 24 T/J 3,400 23 B 17,000 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 6 7 5 7 1 2,620,200 15,712,300 64 700.000 7 T/J 11,725,700 6 B 300,000 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 7 7 6 7 0 1,155,700 7,261,000 111 700.000 7 T/J 1,329,100 6 B 1,315,900 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 35,000 3 B 95,000 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 15 15 14 15 0 1,500 22,300 4 1,500.000 15 T/J 20,200 14 B 10,300 29 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 25 25 24 25 0 1,080,100 26,046,900 78 2,500.000 25 T/J 878,300 24 B 533,500 30 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 10 10 9 9 -1 170,300 1,532,800 7 900.000 10 J 349,400 9 T/B 59,900 31 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 350 386 304 386 36 12,800 4,914,600 6 38,600.000 386 T/J 18,500 304 B 500 32 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 9 11 1 9 0 62,200 522,100 25 900.000 9 T/J 28,100 8 B 2,700 33 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 21 22 20 22 1 192,200 4,036,200 41 2,200.000 22 T/J 38,000 20 B 28,000 34 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 106,100 324,300 7 400.000 4 T/J 3,664,300 3 B 1,113,300 35 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 15 20 12 13 -2 94,900 1,345,500 13 1,300.000 14 J 52,400 13 T/B 700 36 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 96 100 91 97 1 179,400 17,396,500 17 9,700.000 97 T/J 27,000 92 B 32,500 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 11 12 10 11 0 30,700 317,900 7 1,100.000 11 T/J 9,300 10 B 40,200 39 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 68 74 66 74 6 65,900 4,769,300 19 7,400.000 74 T/J 194,900 70 B 74,800 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 42 0 0 42 0 0 0 0 4,200.000 70 J 1,000 21 B 20,000 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 250 470 240 470 220 531,400 166,027,200 63 47,000.000 464 J 100 350 B 181,500 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 12 14 11 11 -1 254,700 2,816,900 24 1,100.000 12 J 49,900 11 T/B 1,000 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 5 6 5 6 1 231,000 1,265,900 45 600.000 6 T/J 1,560,700 5 B 404,100 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 49 49 46 46 -3 1,443,200 67,251,800 106 4,600.000 47 J 100,000 46 T/B 6,700 45 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 -------2 1 4 4 4 3 100 400 1 400.000 85 J 100 4 T/B 1,671,900 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 0 220 B 2,000 47 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 3 2 2 0 3,145,700 6,297,800 25 200.000 3 J 26,611,000 2 T/B 8,901,300 48 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 18 18 16 16 -2 304,100 4,967,600 26 1,600.000 17 J 93,600 16 T/B 67,600 49 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 13 50 50 50 37 1,000 50,000 1 5,000.000 45 J 200 16 B 15,200 50 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 3 0 154,900 463,700 21 300.000 3 T/J 18,955,000 2 B 100,921,200 51 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 8 8 7 8 0 353,600 2,749,900 43 800.000 8 T/J 3,124,600 7 B 2,271,100 52 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 3 4 3 4 1 9,543,700 34,161,900 93 400.000 4 T/J 46,466,500 3 B 91,972,900 53 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 13 17 13 14 1 481,800 6,304,600 38 1,400.000 14 T/J 950,100 13 B 636,300 54 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 7 8 6 7 0 13,268,600 98,403,000 242 700.000 8 J 11,066,200 7 T/B 18,458,400 55 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 5 6 5 6 1 6,047,700 30,350,300 236 600.000 6 T/J 18,614,200 5 B 1,906,100 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 230 320 320 320 90 100 32,000 1 32,000.000 386 J 100 230 B 1,000 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 350 350 350 350 0 6,000 2,100,000 1 35,000.000 390 J 800 290 B 10,000 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 16 16 14 16 0 109,900 1,544,600 8 1,600.000 16 T/J 164,700 14 B 100,500 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 49 55 41 42 -7 700 32,600 7 4,200.000 55 J 10,100 42 T/B 3,000 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 46 0 0 46 0 0 0 0 4,600.000 44 J 300 31 B 1,000 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 7 7 6 7 0 752,300 4,526,000 31 700.000 7 T/J 1,466,000 5 B 1,697,000 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 23 25 1 343,600 8,545,100 33 2,500.000 25 T/J 447,100 22 B 78,600 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 3 B 200,000 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 15 16 15 15 0 176,900 2,830,300 7 1,500.000 16 J 1,310,300 15 T/B 749,900 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 4 4 3 4 0 465,000 1,859,700 20 400.000 4 T/J 1,151,900 3 B 4,424,300 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 7 8 6 7 0 465,100 2,845,900 30 700.000 7 T/J 243,900 6 B 505,700 Total 149,061,500 3,847,899,700 4,731 318,734,700 359,319,300 Jakarta, 20 May 2020 Trading Division