List Of Warrant Quotation (Reguler Market) Date: Monday, 08 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 57 62 54 60 3 17,523,000 1,035,724,400 514 6,000.000 61 J 77,800 60 T/B 20,438,200 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 5 6 4 5 0 11,753,900 59,797,200 100 500.000 6 J 3,092,800 5 T/B 604,900 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 39 0 0 39 0 0 0 0 3,900.000 38 J 27,100 5 B 10,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 5 6 5 5 0 1,072,500 5,962,500 8 500.000 6 J 1,367,200 5 T/B 1,503,600 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 1,320,800 3,129,700 42 300.000 3 T/J 16,513,000 2 B 87,269,200 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 5 5 3 3 -2 87,980,700 285,836,300 302 300.000 4 J 5,002,600 3 T/B 11,851,900 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 17 21 17 19 2 7,009,700 134,654,000 239 1,900.000 20 J 459,900 18 B 771,300 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 45 50 38 45 0 171,300 7,125,300 20 4,500.000 45 T/J 10,300 40 B 10,400 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 9 9 8 8 -1 222,300 1,812,500 17 800.000 9 J 2,214,200 8 T/B 1,069,900 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 1,075 865 860 860 -215 4,900 4,214,500 3 86,000.000 995 J 100 875 B 200 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 17 17 14 17 0 15,000 228,000 7 1,700.000 16 J 2,000 14 B 321,000 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 41 45 40 42 1 793,700 32,966,300 41 4,200.000 43 J 3,461,600 40 B 235,200 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 8 13 8 11 3 1,469,900 15,174,300 112 1,100.000 11 T/J 1,902,200 10 B 5,000 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 22 20 20 -1 3,261,800 67,737,800 165 2,000.000 21 J 234,200 20 T/B 577,600 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 11 13 10 13 2 139,800 1,770,200 16 1,300.000 13 T/J 264,600 11 B 55,300 19 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 404 0 0 404 0 0 0 0 40,400.000 400 J 100 175 B 100 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 16 16 14 16 0 12,700 201,100 17 1,600.000 16 T/J 5,800 14 B 27,000 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 4 4 3 3 -1 14,934,100 49,602,400 113 300.000 4 J 79,096,900 3 T/B 65,973,500 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 5 B 100,000 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 5 B 500 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 33 37 33 34 1 204,500 7,020,800 25 3,400.000 35 J 69,400 34 T/B 200 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 6 6 5 6 0 1,025,400 5,572,400 37 600.000 6 T/J 2,926,500 5 B 10,243,900 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 8 9 7 9 1 17,953,900 154,693,800 132 900.000 9 T/J 60,400 8 B 1,672,300 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 0 J 0 0 B 0 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 17 17 14 17 0 1,900 30,200 4 1,700.000 17 T/J 60,500 14 B 19,000 29 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 25 28 24 26 1 7,686,500 201,286,300 200 2,600.000 27 J 853,500 26 T/B 1,331,900 30 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 9 10 9 9 0 10,000 91,800 11 900.000 10 J 38,900 9 T/B 8,100 31 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 490 585 300 500 10 2,200 993,000 6 50,000.000 565 J 800 344 B 30,000 32 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 9 0 0 9 0 0 0 0 900.000 9 J 2,000 8 B 4,000 33 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 26 28 25 26 0 125,900 3,298,700 37 2,600.000 27 J 64,200 26 T/B 25,900 34 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 226,300 725,000 9 400.000 4 T/J 8,208,300 3 B 7,139,100 35 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 91 93 90 92 1 623,600 56,692,100 46 9,200.000 92 T/J 34,400 89 B 155,000 36 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 37 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 11 13 10 12 1 199,800 2,142,600 19 1,200.000 12 T/J 84,100 11 B 14,800 38 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 70 71 68 70 0 12,100 832,300 11 7,000.000 74 J 6,400 70 T/B 9,700 39 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 94 90 90 90 -4 100 9,000 1 9,000.000 89 J 9,100 22 B 100 40 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 430 400 392 398 -32 181,400 71,686,800 13 39,800.000 398 T/J 27,500 392 B 25,000 41 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 11 12 11 11 0 245,000 2,883,300 11 1,100.000 11 T/J 124,800 10 B 66,700 42 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 6 5 6 0 516,700 2,587,100 11 600.000 6 T/J 2,994,300 5 B 350,000 43 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 39 43 39 39 0 29,138,500 1,170,913,000 695 3,900.000 40 J 568,200 39 T/B 1,161,400 44 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 -------2 5 7 7 7 2 100 700 1 700.000 0 J 0 6 B 100,000 45 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 212 0 0 212 0 0 0 0 21,200.000 0 J 0 180 B 100 46 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 3 3 2 2 -1 2,564,700 5,934,900 24 200.000 3 J 13,169,100 2 T/B 9,875,300 47 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 15 15 14 14 -1 26,700 374,300 7 1,400.000 14 T/J 28,500 13 B 25,000 48 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 19 0 0 19 0 0 0 0 1,900.000 0 J 0 11 B 150,000 49 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 2 -1 8,639,000 21,130,000 67 200.000 3 J 29,577,600 2 T/B 89,293,900 50 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 7 7 6 7 0 341,500 2,190,400 260 700.000 7 T/J 897,700 6 B 613,800 51 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 4 5 4 4 0 16,945,600 72,155,100 104 400.000 5 J 96,158,400 4 T/B 15,815,100 52 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 14 14 12 13 -1 783,900 10,387,000 41 1,300.000 14 J 465,500 13 T/B 520,500 53 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 7 7 6 7 0 6,197,100 42,304,800 66 700.000 7 T/J 8,894,200 6 B 10,829,400 54 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 5 6 4 6 1 3,480,200 17,156,700 330 600.000 6 T/J 13,561,100 5 B 869,000 55 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 56 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 400 535 400 412 12 42,900 17,524,400 27 41,200.000 500 J 21,100 408 B 7,500 57 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 16 16 15 16 0 71,200 1,090,700 13 1,600.000 16 T/J 103,900 14 B 101,500 58 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 55 83 55 60 5 7,100 403,600 7 6,000.000 59 J 12,700 47 B 2,900 59 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 59 56 31 36 -23 68,200 3,665,100 13 3,600.000 54 J 100 35 B 111,100 60 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 7 7 6 7 0 255,800 1,540,000 6 700.000 7 T/J 4,501,300 6 B 1,045,900 61 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 62 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 -------2 27 29 26 27 0 1,135,400 30,633,000 49 2,700.000 28 J 101,000 26 B 57,200 63 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 6 B 100,000 64 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 18 19 17 19 1 1,156,800 20,242,700 40 1,900.000 19 T/J 8,700 17 B 2,204,200 65 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 4 4 3 4 0 1,546,500 4,651,400 11 400.000 4 T/J 4,753,500 3 B 2,550,700 66 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 6 8 6 6 0 666,500 4,546,700 54 600.000 7 J 1,000 6 T/B 319,300 Total 249,769,100 3,643,326,200 4,104 302,121,100 347,680,800 Jakarta, 08 June 2020 Trading Division