List Of Warrant Quotation (Reguler Market) Date: Friday, 12 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 62 58 61 -1 2,849,900 171,097,800 134 6,100.000 62 J 29,800 61 T/B 20,136,200 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 5 5 3 4 -1 4,526,800 18,100,200 79 400.000 4 T/J 75,800 3 B 15,143,100 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 38 48 20 20 -18 106,700 4,056,800 11 2,000.000 39 J 24,400 21 B 25,200 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 5 7 5 6 1 1,976,300 12,111,500 20 600.000 6 T/J 1,766,100 5 B 5,118,000 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 0 565,100 1,694,700 33 300.000 3 T/J 21,628,000 2 B 69,984,000 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 4 4 3 4 0 9,552,800 30,599,100 50 400.000 4 T/J 49,644,200 3 B 21,971,400 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 17 18 16 18 1 232,200 3,890,100 21 1,800.000 18 T/J 745,200 17 B 100 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 40 38 38 38 -2 5,800 220,400 3 3,800.000 40 J 52,600 39 B 100 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 9 9 8 9 0 45,300 362,700 6 900.000 9 T/J 3,990,200 8 B 955,000 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 0 0 860 0 0 0 0 86,000.000 870 J 53,200 450 B 100 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 15 16 14 15 0 300 4,500 3 1,500.000 15 T/J 4,900 14 B 15,400 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 33 40 31 33 0 894,000 29,544,800 17 3,300.000 33 T/J 26,900 31 B 130,000 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 8 10 8 8 0 342,000 2,741,400 65 800.000 9 J 274,600 8 T/B 36,600 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 18 B 1,000 17 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 -------3 18 19 15 17 -1 3,899,900 69,110,600 156 1,700.000 18 J 1,400 17 T/B 1,685,100 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 14 16 13 16 2 6,200 80,900 2 1,600.000 16 T/J 34,100 12 B 145,000 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 1 B 1,000 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 17 16 16 16 -1 100 1,600 1 1,600.000 16 T/J 1,700 15 B 1,500 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 4 4 3 4 0 5,522,400 20,748,900 123 400.000 4 T/J 17,258,800 3 B 232,642,400 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 1 B 437,800 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 33 36 26 33 0 745,300 22,368,400 30 3,300.000 35 J 40,000 33 T/B 59,100 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 5 6 4 6 1 1,284,000 6,457,700 52 600.000 6 T/J 2,999,500 5 B 7,423,200 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 8 8 7 8 0 2,745,500 19,219,000 24 800.000 8 T/J 4,360,100 7 B 436,900 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 16 16 15 16 0 300 4,600 2 1,600.000 16 T/J 17,300 14 B 400 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 26 27 20 26 0 3,640,000 92,907,700 120 2,600.000 27 J 1,143,500 26 T/B 4,100 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 10 13 9 10 0 5,062,500 57,253,900 205 1,000.000 11 J 332,800 10 T/B 182,900 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 585 0 0 585 0 0 0 0 58,500.000 585 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 5,000 45,000 1 900.000 9 T/J 597,200 8 B 30,200 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 30 38 30 37 7 6,343,000 222,827,200 531 3,700.000 38 J 298,900 37 T/B 75,900 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 3 -1 138,500 432,900 7 300.000 4 J 5,392,400 3 T/B 5,801,500 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 75 91 81 82 7 585,600 51,924,700 25 8,200.000 89 J 8,800 82 T/B 203,600 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 11 12 10 12 1 484,300 4,893,200 12 1,200.000 11 J 30,100 10 B 169,600 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 69 0 0 69 0 0 0 0 6,900.000 70 J 23,100 64 B 800 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 90 0 0 90 0 0 0 0 9,000.000 89 J 9,000 23 B 400 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 400 320 320 320 -80 3,000 960,000 1 32,000.000 400 J 3,200 320 T/B 27,000 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 11 0 0 11 0 0 0 0 1,100.000 12 J 18,300 8 B 184,700 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 6 4 5 -1 293,100 1,498,700 20 500.000 6 J 1,123,800 5 T/B 172,900 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 29 31 25 29 0 9,448,900 262,661,900 528 2,900.000 30 J 822,800 29 T/B 759,200 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 50,000 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 0 120 B 5,500 45 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 3 2 2 0 251,900 636,000 21 200.000 3 J 14,895,100 2 T/B 5,736,800 46 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 14 14 12 13 -1 78,500 1,020,400 59 1,300.000 14 J 70,400 13 T/B 17,100 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 40 J 200 11 B 60,000 48 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 2 -1 1,081,700 2,352,000 23 200.000 3 J 32,860,200 2 T/B 100,083,400 49 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 6 7 5 6 0 435,600 2,597,000 19 600.000 7 J 1,115,700 6 T/B 128,900 50 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 5 6 5 6 1 34,567,400 173,732,900 166 600.000 6 T/J 57,876,400 5 B 21,498,100 51 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 14 15 12 14 0 3,706,700 49,433,200 120 1,400.000 14 T/J 15,200 13 B 1,017,200 52 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 6 6 5 6 0 8,144,000 46,490,700 98 600.000 6 T/J 137,200 5 B 14,405,000 53 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 6 6 5 5 -1 1,044,900 5,227,600 42 500.000 6 J 12,822,800 5 T/B 919,100 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 0 258 B 300 55 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 400 400 230 400 0 1,250,700 500,261,000 8 40,000.000 470 J 500 400 T/B 9,900 56 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 16 17 14 16 0 34,100 511,000 22 1,600.000 16 T/J 109,000 14 B 82,700 57 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 57 56 46 56 -1 3,600 178,100 5 5,600.000 55 J 100 47 B 100 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 1,000 18 B 2,000 59 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 6 6 5 6 0 766,300 3,834,500 15 600.000 6 T/J 2,272,600 5 B 2,722,700 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 26 25 24 24 -2 27,000 651,400 12 2,400.000 25 J 20,000 24 T/B 8,000 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 200,000 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 19 18 17 18 -1 558,700 9,508,600 10 1,800.000 18 T/J 235,300 17 B 296,000 64 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 4 4 3 4 0 316,100 963,200 6 400.000 4 T/J 5,216,900 3 B 2,645,800 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 7 6 5 6 -1 102,100 612,400 17 600.000 7 J 195,500 5 B 1,347,700 Total 113,674,100 1,905,830,900 2,925 240,683,700 535,257,700 Jakarta, 12 June 2020 Trading Division