List Of Warrant Quotation (Reguler Market) Date: Thursday, 11 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 64 61 62 0 5,499,700 341,966,900 148 6,200.000 63 J 600,600 62 T/B 173,000 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 4 5 4 5 1 3,243,900 12,977,400 21 500.000 5 T/J 1,566,700 4 B 2,769,300 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 38 0 0 38 0 0 0 0 3,800.000 30 J 400 10 B 200 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 5 8 5 5 0 5,918,100 37,892,400 112 500.000 7 J 630,000 5 T/B 3,014,800 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 0 100 B 200 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 3 3 2 3 0 9,366,100 18,952,100 68 300.000 3 T/J 20,286,600 2 B 80,223,000 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 4 4 3 4 0 9,174,500 28,495,300 47 400.000 4 T/J 82,275,400 3 B 25,742,600 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 16 19 16 17 1 221,100 3,621,500 46 1,700.000 17 T/J 13,300 16 B 198,300 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 40 40 38 40 0 56,500 2,207,600 5 4,000.000 40 T/J 15,000 38 B 22,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 9 9 8 9 0 19,900 166,000 12 900.000 9 T/J 2,263,800 8 B 1,536,900 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 -------1 860 870 860 860 0 2,600 2,237,500 4 86,000.000 870 J 4,700 800 B 5,000 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 14 15 14 15 1 4,200 59,400 8 1,500.000 15 T/J 5,000 14 B 221,600 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 43 43 26 33 -10 4,362,900 174,729,300 23 3,300.000 37 J 14,400 35 B 89,900 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 9 9 7 8 -1 334,300 2,674,400 10 800.000 9 J 79,400 8 T/B 93,100 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 20 18 18 -2 2,384,000 44,853,500 148 1,800.000 19 J 283,800 18 T/B 63,200 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 14 14 14 14 0 26,100 365,400 2 1,400.000 15 J 32,000 14 T/B 73,900 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 71 B 100 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 17 17 14 17 0 700 10,900 7 1,700.000 17 T/J 6,000 14 B 7,000 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 5 5 3 4 -1 299,513,100 1,219,364,600 754 400.000 4 T/J 2,627,500 3 B 191,662,400 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 80 B 20,000 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 34 33 33 33 -1 15,000 495,000 3 3,300.000 33 T/J 244,000 32 B 800 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 6 6 5 5 -1 1,069,400 5,349,500 11 500.000 6 J 4,516,700 5 T/B 6,275,900 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 8 8 7 8 0 2,555,900 18,076,900 31 800.000 8 T/J 5,458,500 7 B 1,058,400 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 16 0 0 16 0 0 0 0 1,600.000 16 J 51,200 15 B 1,900 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 27 29 26 26 -1 5,100,800 136,640,000 131 2,600.000 27 J 450,000 26 T/B 37,500 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 10 12 8 10 0 1,724,500 17,515,600 126 1,000.000 10 T/J 6,900 9 B 770,700 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 500 620 580 585 85 1,700 1,001,000 8 58,500.000 585 T/J 6,800 322 B 10,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 9 9 9 9 0 3,500 31,500 1 900.000 9 T/J 602,200 8 B 200 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 26 30 24 30 4 1,196,900 34,301,200 107 3,000.000 31 J 101,000 30 T/B 2,176,000 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 19,600 78,300 6 400.000 4 T/J 8,842,100 3 B 2,670,400 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 91 93 75 75 -16 401,500 32,295,900 25 7,500.000 91 J 16,200 75 T/B 609,200 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 10 13 11 11 1 1,922,400 22,461,900 42 1,100.000 11 T/J 49,000 10 B 704,700 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 68 72 69 69 1 52,900 3,705,800 7 6,900.000 77 J 20,600 69 T/B 11,500 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 80 90 90 90 10 100 9,000 1 9,000.000 87 J 100 32 B 500 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 400 0 0 400 0 0 0 0 40,000.000 400 J 15,300 310 B 10,000 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 11 11 11 11 0 251,200 2,763,200 3 1,100.000 11 T/J 15,000 10 B 5,000 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 6 5 6 0 480,300 2,402,400 20 600.000 6 T/J 2,509,300 5 B 214,100 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 33 34 29 29 -4 17,100,700 516,904,600 471 2,900.000 30 J 496,300 29 T/B 1,762,400 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 12 B 10,000 44 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 110 0 0 110 0 0 0 0 11,000.000 0 J 0 121 B 2,000 45 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 3 2 2 0 1,292,300 2,609,700 21 200.000 3 J 14,763,500 2 T/B 5,663,900 46 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 16 16 11 14 -2 512,800 6,235,300 79 1,400.000 14 T/J 130,200 13 B 64,500 47 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 10 0 0 10 0 0 0 0 1,000.000 43 J 300 11 B 410,000 48 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 3 0 4,841,400 10,973,900 38 300.000 3 T/J 30,875,400 2 B 97,288,500 49 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 6 6 5 6 0 1,012,000 5,671,700 18 600.000 7 J 580,200 6 T/B 118,700 50 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 5 6 4 5 0 98,290,900 538,705,600 399 500.000 6 J 36,150,100 5 T/B 27,710,300 51 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 15 15 13 14 -1 2,176,300 29,563,500 81 1,400.000 14 T/J 904,600 13 B 2,161,800 52 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 7 7 5 6 -1 15,840,900 94,893,600 159 600.000 7 J 15,534,600 6 T/B 3,034,600 53 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 5 6 5 6 1 1,505,400 7,940,000 41 600.000 6 T/J 14,187,200 5 B 3,334,600 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 0 246 B 10,000 55 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 400 500 400 400 0 30,500 12,246,000 7 40,000.000 488 J 1,100 400 T/B 100 56 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 16 17 15 16 0 11,900 190,800 8 1,600.000 15 J 200 14 B 81,200 57 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 59 57 57 57 -2 500 28,500 1 5,700.000 55 J 100 45 B 1,000 58 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 51 0 0 51 0 0 0 0 5,100.000 50 J 200 31 B 800 59 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 6 6 5 6 0 543,600 3,241,600 14 600.000 6 T/J 1,562,300 5 B 3,921,300 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 27 27 25 26 -1 146,900 3,703,000 19 2,600.000 26 T/J 6,300 25 B 3,300 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 22 19 19 0 438,000 8,392,500 35 1,900.000 19 T/J 52,500 18 B 406,500 64 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 4 4 3 4 0 4,006,700 12,470,500 23 400.000 4 T/J 1,972,100 3 B 1,194,800 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 7 7 6 7 0 18,900 119,300 7 700.000 7 T/J 217,300 6 B 36,900 Total 502,693,100 3,421,591,500 3,358 251,044,100 467,841,500 Jakarta, 11 June 2020 Trading Division