List Of Warrant Quotation (Reguler Market) Date: Wednesday, 10 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 62 66 59 62 0 9,683,200 606,273,000 364 6,200.000 62 T/J 125,000 61 B 325,100 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 5 5 4 4 -1 601,200 2,418,600 11 400.000 5 J 3,492,300 4 T/B 5,325,200 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 39 38 38 38 -1 100 3,800 1 3,800.000 37 J 400 8 B 100 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 5 11 5 5 0 5,741,600 40,592,000 90 500.000 6 J 1,784,300 5 T/B 2,820,900 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 2,806,900 7,736,400 29 300.000 3 T/J 23,099,200 2 B 73,507,200 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 3 4 3 4 1 15,423,000 52,816,300 93 400.000 4 T/J 52,642,000 3 B 13,082,100 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 18 20 15 16 -2 2,310,100 38,459,400 153 1,600.000 17 J 500 16 T/B 193,900 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 40 40 38 40 0 38,100 1,523,800 6 4,000.000 40 T/J 24,600 38 B 44,900 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 9 9 8 9 0 6,700 53,900 5 900.000 9 T/J 4,144,400 8 B 1,493,600 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 -------1 860 860 860 860 0 50,000 43,000,000 1 86,000.000 900 J 4,900 730 B 400 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 16 16 14 14 -2 3,400 48,200 4 1,400.000 15 J 2,300 14 T/B 20,100 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 43 43 34 43 0 147,500 5,174,800 8 4,300.000 43 T/J 34,700 35 B 27,900 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 11 10 9 9 -2 107,500 977,500 11 900.000 9 T/J 1,400 8 B 160,500 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 20 21 19 20 0 2,309,600 45,828,900 101 2,000.000 20 T/J 1,646,300 19 B 887,400 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 15 16 13 14 -1 42,500 585,300 7 1,400.000 14 T/J 6,100 13 B 130,300 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 72 B 200 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 16 17 17 17 1 200 3,400 2 1,700.000 16 J 51,400 13 B 300 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 4 5 3 5 1 151,709,000 634,601,600 473 500.000 5 T/J 43,470,500 4 B 51,341,000 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 11 B 50,000 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 20,000 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 30 34 26 34 4 156,300 5,260,400 15 3,400.000 34 T/J 109,600 31 B 20,000 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 5 6 5 6 1 908,300 4,553,500 28 600.000 6 T/J 4,531,900 5 B 8,012,100 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 9 9 7 8 -1 1,006,900 7,709,100 23 800.000 8 T/J 3,035,300 7 B 1,852,400 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 17 17 14 16 -1 53,300 776,900 11 1,600.000 16 T/J 42,200 15 B 200 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 31 31 26 27 -4 6,534,700 180,643,700 254 2,700.000 27 T/J 110,500 26 B 1,500,700 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 10 11 10 10 0 349,500 3,543,600 25 1,000.000 10 T/J 218,200 9 B 13,100 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 500 540 500 500 0 12,200 6,108,000 2 50,000.000 500 T/J 7,300 312 B 10,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 9 10 9 9 0 114,800 1,033,300 10 900.000 10 J 102,500 9 T/B 1,500 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 26 27 24 26 0 5,200 132,300 7 2,600.000 26 T/J 39,400 24 B 1,100 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 10,200 40,700 3 400.000 4 T/J 6,960,100 3 B 5,608,700 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 91 95 90 91 0 234,600 21,949,500 19 9,100.000 93 J 44,400 86 B 30,000 35 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 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 12 12 10 10 -2 397,900 3,979,400 12 1,000.000 12 J 640,100 10 T/B 72,800 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 68 68 68 68 0 30,800 2,094,400 7 6,800.000 71 J 3,600 68 T/B 19,200 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 90 80 12 80 -10 300 17,000 3 8,000.000 80 T/J 900 29 B 3,000 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 398 402 400 400 2 40,200 16,089,400 6 40,000.000 398 J 13,700 370 B 10,000 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 10 12 9 11 1 29,600 289,300 6 1,100.000 11 T/J 244,500 10 B 80,000 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 6 4 6 0 291,900 1,460,800 30 600.000 6 T/J 2,259,400 5 B 257,000 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 36 37 33 33 -3 6,320,200 215,248,400 314 3,300.000 33 T/J 1,045,000 32 B 295,700 43 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 -------2 182 0 0 182 0 0 0 0 18,200.000 0 J 0 11 B 1,100 44 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 212 110 110 110 -102 100 11,000 1 11,000.000 0 J 0 130 B 1,900 45 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 3 2 2 0 785,500 1,616,500 23 200.000 3 J 17,896,300 2 T/B 8,593,200 46 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 16 16 12 16 0 41,800 617,800 12 1,600.000 16 T/J 115,600 13 B 134,300 47 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 19 10 10 10 -9 100 1,000 1 1,000.000 47 J 100 12 B 55,000 48 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 2 3 2 3 1 6,106,100 15,006,500 32 300.000 3 T/J 33,663,900 2 B 67,202,700 49 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 7 7 5 6 -1 1,065,300 6,391,800 19 600.000 6 T/J 277,800 5 B 660,800 50 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 5 6 4 5 0 78,392,700 389,892,300 437 500.000 5 T/J 1,130,000 4 B 71,431,600 51 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 16 17 13 15 -1 10,229,000 149,728,900 477 1,500.000 15 T/J 1,250,000 14 B 66,500 52 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 7 7 6 7 0 4,490,500 27,616,000 54 700.000 7 T/J 12,725,500 6 B 9,495,100 53 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 5 6 5 5 0 3,547,800 17,742,400 71 500.000 6 J 11,453,500 5 T/B 325,100 54 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 0 212 B 5,500 55 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 496 500 400 400 -96 22,200 9,092,400 8 40,000.000 400 T/J 3,000 270 B 10,000 56 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 16 17 15 16 0 30,200 458,400 12 1,600.000 16 T/J 151,000 14 B 72,500 57 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 59 0 0 59 0 0 0 0 5,900.000 50 J 100 41 B 6,000 58 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 56 59 16 51 -5 11,000 558,100 9 5,100.000 52 J 1,700 30 B 500 59 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 7 7 5 6 -1 1,140,400 6,840,700 33 600.000 6 T/J 154,600 5 B 4,328,500 60 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 61 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 -------2 28 30 26 27 -1 400,800 11,155,800 41 2,700.000 28 J 30,000 26 B 51,100 62 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 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 19 20 17 19 0 104,300 1,925,400 15 1,900.000 19 T/J 281,700 18 B 8,300 64 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 4 4 4 4 0 1,053,300 4,213,200 8 400.000 4 T/J 4,280,500 3 B 3,852,900 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 6 7 6 7 1 13,200 79,300 4 700.000 7 T/J 181,000 6 B 82,700 Total 314,911,800 2,593,974,100 3,391 233,535,300 333,704,900 Jakarta, 10 June 2020 Trading Division