List Of Warrant Quotation (Reguler Market) Date: Wednesday, 03 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 55 56 51 51 -4 6,685,900 354,513,200 257 5,100.000 51 T/J 587,800 50 B 937,500 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 5 5 4 5 0 237,400 987,200 27 500.000 5 T/J 1,802,900 4 B 32,327,200 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 28 0 0 28 0 0 0 0 2,800.000 28 J 30,500 25 B 1,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 5 6 5 5 0 268,600 1,343,100 5 500.000 6 J 1,308,800 5 T/B 3,173,400 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 1 B 200,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 3 3 2 3 0 5,256,900 15,370,900 52 300.000 3 T/J 9,302,700 2 B 113,383,900 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 4 5 3 4 0 19,425,900 77,824,900 165 400.000 5 J 25,524,800 4 T/B 854,700 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 16 18 15 16 0 1,381,700 22,115,800 62 1,600.000 17 J 353,700 16 T/B 193,900 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 41 43 40 43 2 669,500 28,772,800 21 4,300.000 43 T/J 280,900 40 B 12,500 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 7 8 0 1,340,400 10,682,000 10 800.000 8 T/J 373,900 7 B 2,618,700 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 0 B 0 12 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 1,090 1,100 800 1,100 10 1,000 1,000,000 9 110,000.000 1,100 T/J 98,400 850 B 104,900 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 16 16 16 16 0 1,900 30,400 3 1,600.000 17 J 23,600 16 T/B 51,700 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 36 37 34 34 -2 1,169,500 40,328,200 21 3,400.000 37 J 21,300 34 T/B 218,300 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 8 9 7 8 0 443,000 3,378,100 40 800.000 8 T/J 101,100 7 B 810,300 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 21 24 20 23 2 27,153,200 588,619,800 348 2,300.000 23 T/J 75,200 22 B 362,300 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 12 12 10 12 0 1,900 19,200 2 1,200.000 12 T/J 96,400 11 B 100 19 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 404 0 0 404 0 0 0 0 40,400.000 404 J 100 150 B 1,000 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 17 17 12 14 -3 68,300 918,900 17 1,400.000 16 J 1,900 14 T/B 2,000 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 4 4 3 4 0 16,309,200 55,321,400 126 400.000 4 T/J 45,845,800 3 B 185,072,600 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 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 25 43 22 24 -1 819,500 18,798,500 39 2,400.000 25 J 94,000 24 T/B 3,300 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 6 6 6 6 0 21,900 131,400 6 600.000 6 T/J 5,184,500 5 B 12,278,600 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 8 9 7 8 0 8,111,700 65,448,200 46 800.000 8 T/J 676,100 7 B 1,277,800 27 FIRE-W Waran Seri I Alfa Energi Investama Tbk. 2020-06-09 -------2 97 0 0 97 0 0 0 0 9,700.000 50 J 5,000 5 B 62,500 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 16 40 15 16 0 45,900 736,000 14 1,600.000 17 J 27,000 14 B 17,100 29 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 24 26 24 25 1 1,871,200 46,207,000 63 2,500.000 25 T/J 778,800 24 B 1,421,900 30 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 9 10 9 10 1 208,300 1,876,900 115 1,000.000 10 T/J 242,700 8 B 5,700 31 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 418 450 418 440 22 5,800 2,509,600 8 44,000.000 440 T/J 3,500 256 B 50,000 32 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 8 10 8 8 0 73,900 623,800 17 800.000 9 J 63,600 7 B 8,000 33 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 22 29 22 25 3 1,052,700 26,967,500 438 2,500.000 25 T/J 73,900 24 B 1,000 34 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 3 4 3 4 1 17,900 58,900 7 400.000 4 T/J 5,200,100 3 B 6,338,500 35 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-08 -------2 7 11 5 8 1 331,900 2,331,500 36 800.000 10 J 46,200 8 T/B 3,027,800 36 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 94 95 90 91 -3 841,300 76,057,200 27 9,100.000 94 J 50,100 91 T/B 2,400 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 0 0 11 0 0 0 0 1,100.000 11 J 114,300 10 B 16,500 39 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 67 75 66 70 3 20,500 1,473,900 14 7,000.000 75 J 20,000 70 T/B 76,200 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 27 99 36 90 63 43,000 3,331,700 16 9,000.000 99 J 1,100 90 T/B 7,300 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 420 420 420 420 0 200 84,000 1 42,000.000 420 T/J 44,800 300 B 10,000 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 12 11 11 11 -1 400 4,400 2 1,100.000 11 T/J 33,100 10 B 17,000 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 5 6 5 6 1 77,900 394,200 26 600.000 6 T/J 2,563,800 5 B 452,100 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 41 45 40 43 2 11,486,300 492,925,600 387 4,300.000 43 T/J 369,500 42 B 376,200 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 5,000 46 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 200 200 200 200 0 200 40,000 1 20,000.000 0 J 0 222 B 1,000 47 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 3 1 2 0 8,887,000 17,943,200 50 200.000 3 J 20,565,900 2 T/B 866,800 48 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 16 16 13 16 0 10,900 144,200 13 1,600.000 16 T/J 134,400 14 B 202,300 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 2 -1 25,826,400 73,602,900 68 200.000 3 J 21,280,300 2 T/B 81,006,300 51 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 6 7 6 7 1 406,900 2,798,100 7 700.000 7 T/J 673,700 6 B 230,000 52 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 4 5 3 4 0 15,743,000 66,131,400 361 400.000 5 J 92,283,900 4 T/B 688,500 53 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 13 14 13 14 1 558,100 7,289,200 27 1,400.000 14 T/J 946,800 13 B 736,300 54 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 7 7 6 7 0 1,781,800 11,626,500 48 700.000 7 T/J 11,308,600 6 B 19,644,300 55 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 5 5 4 5 0 2,698,600 13,436,700 66 500.000 5 T/J 1,349,100 4 B 31,115,300 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 246 0 0 246 0 0 0 0 24,600.000 0 J 0 220 B 5,500 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 488 490 490 490 2 100 49,000 1 49,000.000 480 J 100 350 B 2,000 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 16 18 14 18 2 752,700 11,692,800 43 1,800.000 17 J 285,100 15 B 10,000 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 60 65 45 56 -4 208,400 9,387,500 7 5,600.000 56 T/J 29,900 45 B 155,900 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 43 74 48 48 5 200 12,200 2 4,800.000 46 J 24,400 20 B 2,500 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 7 7 6 6 -1 165,000 991,400 12 600.000 7 J 406,000 6 T/B 1,515,600 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 25 27 25 27 2 264,400 6,980,900 34 2,700.000 28 J 150,100 27 T/B 94,300 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 5 B 100,000 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 17 17 16 16 -1 645,000 10,523,600 11 1,600.000 17 J 340,900 16 T/B 337,100 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 4 4 3 4 0 671,100 2,139,500 21 400.000 4 T/J 3,612,400 3 B 888,700 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 7 7 5 7 0 236,900 1,414,800 14 700.000 7 T/J 311,300 6 B 170,900 Total 164,301,300 2,177,390,100 3,213 255,124,800 504,024,100 Jakarta, 03 June 2020 Trading Division