List Of Warrant Quotation (Reguler Market) Date: Tuesday, 02 June 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 56 57 52 55 -1 8,704,000 474,978,200 261 5,500.000 56 J 219,300 55 T/B 5,030,100 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 5 5 4 5 0 563,300 2,562,200 20 500.000 5 T/J 1,573,700 4 B 32,262,100 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 28 28 28 28 0 600 16,800 2 2,800.000 28 T/J 30,900 25 B 1,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 6 5 5 -1 334,400 1,692,600 9 500.000 6 J 1,039,800 5 T/B 4,456,800 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 18,770,200 55,970,200 472 300.000 3 T/J 4,690,400 2 B 113,027,000 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 5 6 3 4 -1 96,916,700 412,656,600 432 400.000 5 J 20,728,000 4 T/B 3,951,000 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 15 16 15 16 1 783,200 12,109,000 70 1,600.000 16 T/J 455,900 15 B 829,400 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 45 42 31 41 -4 25,800 965,700 11 4,100.000 42 J 3,000 39 B 100 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 7 8 0 3,050,300 24,352,400 9 800.000 8 T/J 1,586,000 7 B 1,406,200 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 -------1 950 1,090 980 1,090 140 500 503,000 3 109,000.000 1,040 J 300 900 B 100,100 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 14 16 14 16 2 10,400 148,800 8 1,600.000 16 T/J 200 14 B 3,900 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 35 36 34 36 1 351,900 12,028,300 12 3,600.000 37 J 300 36 T/B 70,000 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 6 10 6 8 2 2,748,100 22,540,000 138 800.000 9 J 76,400 8 T/B 79,900 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 21 B 20,000 17 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 -------3 23 24 21 21 -2 8,517,600 186,378,400 269 2,100.000 22 J 2,370,600 21 T/B 43,600 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 12 0 0 12 0 0 0 0 1,200.000 12 J 32,900 10 B 3,400 19 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 170 404 1 404 234 300 57,500 3 40,400.000 0 J 0 81 B 20,000 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 16 18 16 17 1 77,400 1,240,300 9 1,700.000 17 T/J 800 16 B 2,500 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 4 4 3 4 0 3,651,300 12,539,100 86 400.000 4 T/J 43,498,300 3 B 160,346,300 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 200,000 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 218,900 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 23 25 21 25 2 1,800 41,300 7 2,500.000 23 J 53,100 21 B 6,800 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 6 6 5 6 0 3,505,700 18,129,000 27 600.000 6 T/J 5,071,900 5 B 17,122,100 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 7 9 6 8 1 8,814,900 72,044,100 78 800.000 9 J 734,500 8 T/B 731,200 27 FIRE-W Waran Seri I Alfa Energi Investama Tbk. 2020-06-09 -------2 98 97 97 97 -1 100 9,700 1 9,700.000 80 J 5,000 5 B 1,213,500 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 13 44 14 16 3 92,800 1,452,900 39 1,600.000 16 T/J 34,600 15 B 400 29 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 25 25 24 24 -1 1,776,200 42,675,900 49 2,400.000 25 J 268,200 24 T/B 224,700 30 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 9 9 7 9 0 95,700 753,000 24 900.000 9 T/J 156,200 8 B 9,800 31 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 412 434 412 418 6 10,700 4,463,400 11 41,800.000 418 T/J 4,900 412 B 100 32 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 8 8 8 8 0 500 4,000 2 800.000 8 T/J 61,000 7 B 5,500 33 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 28 29 22 22 -6 866,700 20,643,900 110 2,200.000 23 J 20,100 22 T/B 143,000 34 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 3 4 3 3 0 38,100 151,400 13 300.000 4 J 4,305,200 3 T/B 5,911,300 35 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-08 -------2 10 10 5 7 -3 68,600 671,800 13 700.000 11 J 46,300 7 T/B 197,900 36 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 94 96 91 94 0 359,500 33,453,900 32 9,400.000 94 T/J 41,100 93 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 11 11 10 11 0 100,100 1,051,100 6 1,100.000 11 T/J 94,500 10 B 133,700 39 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 60 71 60 67 7 29,500 2,013,900 18 6,700.000 66 J 4,300 62 B 22,700 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 27 0 0 27 0 0 0 0 2,700.000 99 J 1,200 31 B 24,100 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 450 450 420 420 -30 58,300 25,055,000 11 42,000.000 420 T/J 1,900 402 B 500 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 11 12 11 12 1 4,100 45,200 5 1,200.000 11 J 22,700 10 B 5,000 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 6 4 5 -1 681,900 3,334,600 31 500.000 6 J 1,998,200 5 T/B 373,700 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 39 43 38 41 2 5,802,000 237,626,300 308 4,100.000 41 T/J 86,100 40 B 61,100 45 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 -------2 5 0 0 5 0 0 0 0 500.000 0 J 0 5 B 106,100 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 0 220 B 2,000 47 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 2 1 2 0 2,684,800 4,441,600 33 200.000 2 T/J 6,002,100 1 B 23,308,800 48 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 14 16 13 16 2 56,500 736,500 20 1,600.000 16 T/J 126,100 13 B 17,500 49 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 17 0 0 17 0 0 0 0 1,700.000 0 J 0 17 B 50,000 50 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 3 0 9,533,600 19,735,200 37 300.000 3 T/J 27,383,700 2 B 109,766,200 51 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 6 7 5 6 0 447,600 2,685,700 26 600.000 7 J 578,200 6 T/B 68,300 52 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 4 5 3 4 0 26,197,100 104,846,900 253 400.000 5 J 81,063,300 4 T/B 666,000 53 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 14 15 13 13 -1 926,900 12,573,400 66 1,300.000 14 J 347,600 13 T/B 642,300 54 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 7 7 6 7 0 4,219,600 26,073,200 51 700.000 7 T/J 11,602,000 6 B 13,733,400 55 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 6 6 4 5 -1 3,688,500 18,280,700 110 500.000 5 T/J 1,313,800 4 B 30,304,000 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 386 246 246 246 -140 12,000 2,952,000 1 24,600.000 0 J 0 252 B 200 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 382 490 390 488 106 2,500 994,800 4 48,800.000 488 T/J 500 390 B 2,700 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 16 16 15 16 0 1,400 21,200 2 1,600.000 15 J 100 14 B 100 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 41 65 41 60 19 11,900 607,800 9 6,000.000 58 J 100 47 B 200 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 43 0 0 43 0 0 0 0 4,300.000 42 J 12,000 31 B 1,000 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 7 7 6 7 0 237,100 1,430,100 18 700.000 7 T/J 1,211,600 6 B 1,079,700 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 27 27 24 25 -2 140,600 3,492,900 72 2,500.000 27 J 55,400 25 T/B 20,200 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 400,000 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 17 17 16 17 0 53,200 888,800 4 1,700.000 17 T/J 262,700 16 B 616,100 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 4 4 3 4 0 4,855,600 14,571,900 31 400.000 4 T/J 3,039,500 3 B 8,363,000 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 6 7 5 7 1 107,300 673,600 14 700.000 7 T/J 266,900 6 B 41,500 Total 219,989,400 1,899,365,800 3,350 222,583,400 537,649,200 Jakarta, 02 June 2020 Trading Division