List Of Warrant Quotation (Reguler Market) Date: Thursday, 04 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 51 53 46 50 -1 11,501,800 563,390,200 537 5,000.000 50 T/J 343,000 49 B 502,700 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 5 5 4 5 0 2,603,900 10,669,500 15 500.000 5 T/J 3,767,900 4 B 22,684,900 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 30,200 26 B 900 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 5 6 5 6 1 42,400 212,300 6 600.000 6 T/J 1,347,900 5 B 2,408,300 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 2 B 100,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 3 3 2 3 0 1,189,300 2,731,100 37 300.000 3 T/J 11,458,800 2 B 121,453,600 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 4 5 4 4 0 6,326,800 27,861,800 79 400.000 5 J 23,236,900 4 T/B 4,764,800 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 16 17 15 17 1 742,000 11,983,700 35 1,700.000 17 T/J 144,500 16 B 508,800 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 43 40 40 40 -3 8,400 336,000 5 4,000.000 43 J 10,500 40 T/B 27,300 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 9 7 8 0 1,509,700 12,022,700 1,044 800.000 8 T/J 770,500 7 B 3,032,300 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 1,100 0 0 1,100 0 0 0 0 110,000.000 1,080 J 8,800 860 B 300 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 16 17 16 17 1 2,100 33,800 4 1,700.000 17 T/J 13,200 16 B 100 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 34 50 35 43 9 867,600 34,912,300 86 4,300.000 43 T/J 6,100 37 B 21,400 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 8 8 7 8 0 182,900 1,412,400 12 800.000 8 T/J 148,700 7 B 187,600 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 25 B 21,000 17 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 -------3 23 24 20 22 -1 11,455,500 253,159,400 286 2,200.000 23 J 4,202,800 22 T/B 60,000 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 12 12 10 11 -1 46,700 490,600 12 1,100.000 11 T/J 200 10 B 800 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 0 J 0 151 B 5,500 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 14 16 16 16 2 500 8,000 2 1,600.000 16 T/J 1,300 14 B 100 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 4 4 3 4 0 143,632,800 434,064,200 241 400.000 4 T/J 71,751,100 3 B 59,935,100 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 24 27 23 25 1 196,300 4,768,700 23 2,500.000 25 T/J 21,600 23 B 55,300 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 6 6 5 6 0 1,540,600 7,891,000 22 600.000 6 T/J 9,446,900 5 B 12,546,000 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 8 9 7 8 0 4,574,500 36,696,100 66 800.000 8 T/J 199,500 7 B 3,597,800 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 90 J 3,800 10 B 100 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 16 17 15 16 0 3,100 46,800 5 1,600.000 16 T/J 18,500 15 B 200 29 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 25 27 24 25 0 5,173,300 131,533,200 200 2,500.000 25 T/J 324,800 24 B 522,200 30 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 10 11 10 10 0 388,700 3,923,600 21 1,000.000 10 T/J 126,500 9 B 9,300 31 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 440 470 470 470 30 600 282,000 4 47,000.000 464 J 800 450 B 100 32 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 8 9 7 9 1 229,300 2,056,900 13 900.000 10 J 162,000 9 T/B 2,286,700 33 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 25 28 25 25 0 374,000 9,573,400 69 2,500.000 26 J 76,800 25 T/B 56,300 34 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 15,400 61,500 11 400.000 4 T/J 4,200,000 3 B 7,479,700 35 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-08 -------2 8 0 0 8 0 0 0 0 800.000 0 J 0 0 B 0 36 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 91 97 93 97 6 828,400 79,058,800 57 9,700.000 97 T/J 166,700 92 B 50,000 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 11 12 10 11 0 719,600 7,616,700 15 1,100.000 11 T/J 76,500 10 B 166,700 39 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 70 74 55 64 -6 44,000 3,090,100 22 6,400.000 72 J 2,700 65 B 100,000 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 90 99 39 99 9 27,800 1,734,300 8 9,900.000 89 J 17,500 40 B 5,400 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 420 450 320 400 -20 19,200 7,675,000 11 40,000.000 430 J 1,500 400 T/B 10,000 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 11 12 11 11 0 50,200 552,400 3 1,100.000 12 J 223,300 10 B 16,900 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 6 5 6 0 1,492,300 8,503,200 59 600.000 6 T/J 2,732,600 5 B 1,253,000 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 43 43 38 39 -4 12,946,800 513,288,900 487 3,900.000 40 J 786,000 39 T/B 301,200 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 6 B 100,000 46 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 200 210 210 210 10 200 42,000 1 21,000.000 0 J 0 210 T/B 2,000 47 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 3 2 3 1 12,396,100 35,063,200 57 300.000 3 T/J 10,788,000 2 B 12,621,000 48 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 16 16 14 14 -2 282,300 4,314,800 13 1,400.000 16 J 74,600 14 T/B 111,500 49 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 17 19 19 19 2 4,000 76,000 2 1,900.000 0 J 0 19 T/B 16,400 50 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 2 3 2 3 1 5,980,400 14,963,100 54 300.000 3 T/J 28,120,000 2 B 131,641,000 51 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 7 0 0 7 0 0 0 0 700.000 7 J 937,700 6 B 220,500 52 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 4 5 4 4 0 27,990,600 125,546,300 225 400.000 5 J 82,367,500 4 T/B 23,163,700 53 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 14 14 13 13 -1 1,789,600 23,850,400 75 1,300.000 14 J 673,100 13 T/B 20,200 54 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 7 7 6 7 0 3,211,200 20,218,300 64 700.000 7 T/J 11,748,700 6 B 32,957,200 55 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 5 6 4 5 0 3,825,200 17,925,300 158 500.000 5 T/J 1,761,800 4 B 34,063,400 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 0 250 B 5,500 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 490 590 488 488 -2 3,700 1,911,900 8 48,800.000 480 J 500 350 B 2,200 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 18 18 15 16 -2 244,900 3,838,000 27 1,600.000 16 T/J 132,900 15 B 100,500 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 56 61 42 55 -1 800 43,300 4 5,500.000 54 J 16,000 42 B 41,900 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 48 62 30 30 -18 500 24,200 4 3,000.000 54 J 9,900 35 B 2,300 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 6 7 6 7 1 1,118,400 7,826,800 28 700.000 7 T/J 997,700 6 B 1,871,000 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 27 29 26 27 0 780,400 21,242,100 51 2,700.000 28 J 25,800 26 B 6,300 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 16 17 17 17 1 253,400 4,307,800 9 1,700.000 17 T/J 80,100 16 B 485,200 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 4 4 3 4 0 3,800,700 13,952,300 31 400.000 4 T/J 1,572,400 3 B 1,631,900 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 7 7 5 7 0 150,400 900,600 16 700.000 7 T/J 437,800 6 B 18,100 Total 270,569,300 2,467,687,000 4,324 275,574,900 483,773,100 Jakarta, 04 June 2020 Trading Division