List Of Warrant Quotation (Reguler Market) Date: Monday, 15 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 61 70 50 54 -7 54,587,800 3,196,693,800 1,718 5,400.000 54 T/J 745,800 53 B 665,600 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 4 5 3 4 0 1,233,000 4,932,100 36 400.000 5 J 3,492,100 4 T/B 1,651,900 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 20 39 21 37 17 51,100 1,148,400 14 3,700.000 36 J 16,500 22 B 5,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 6 6 6 0 1,322,600 7,935,600 9 600.000 6 T/J 463,700 5 B 5,288,000 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 1 B 10,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 3 3 2 3 0 6,097,500 12,402,600 23 300.000 3 T/J 25,841,500 2 B 83,615,500 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 4 4 3 4 0 796,700 2,904,700 32 400.000 4 T/J 49,730,700 3 B 33,407,600 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 18 18 16 17 -1 728,400 12,267,400 37 1,700.000 17 T/J 104,900 16 B 209,200 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 38 55 38 49 11 566,200 26,400,300 103 4,900.000 50 J 15,000 49 T/B 9,500 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 9 9 8 9 0 762,600 6,101,200 10 900.000 9 T/J 3,746,500 8 B 392,800 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 4,700 800 B 2,700 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 15 15 14 14 -1 15,100 211,500 3 1,400.000 15 J 6,300 14 T/B 2,500 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 33 42 33 34 1 687,900 24,639,000 31 3,400.000 39 J 1,576,800 34 T/B 518,800 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 8 9 7 9 1 23,900 204,900 7 900.000 9 T/J 195,200 8 B 25,000 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 17 22 14 15 -2 134,089,400 2,185,764,700 10,023 1,500.000 15 T/J 1,442,100 14 B 1,100,800 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 16 0 0 16 0 0 0 0 1,600.000 15 J 6,000 13 B 19,500 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 21 B 20,000 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 16 16 15 15 -1 2,400 36,200 5 1,500.000 15 T/J 6,000 11 B 12,200 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 4 4 3 4 0 8,239,300 29,452,900 113 400.000 4 T/J 17,992,000 3 B 197,359,400 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 25 B 300 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 33 54 27 54 21 1,778,400 78,522,400 112 5,400.000 54 T/J 160,000 48 B 11,700 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 6 6 5 5 -1 1,796,800 9,020,500 30 500.000 6 J 2,372,600 5 T/B 2,835,000 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 8 8 7 7 -1 694,700 4,888,000 10 700.000 8 J 2,062,500 7 T/B 1,546,300 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 16 16 16 16 0 200 3,200 1 1,600.000 16 T/J 55,600 15 B 2,300 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 26 28 25 25 -1 5,517,800 144,297,500 138 2,500.000 25 T/J 528,800 24 B 905,500 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 10 13 10 10 0 7,685,100 82,475,900 340 1,000.000 11 J 333,100 9 B 521,200 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 585 575 300 575 -10 100,100 57,530,000 4 57,500.000 575 T/J 177,400 322 B 10,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 9 9 9 9 0 2,000 18,000 1 900.000 10 J 2,100 8 B 31,200 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 37 43 31 31 -6 3,960,900 143,937,300 317 3,100.000 31 T/J 20,100 30 B 173,500 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 3 4 3 4 1 4,014,500 12,043,600 16 400.000 4 T/J 6,639,000 3 B 3,385,200 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 82 90 83 88 6 251,800 21,330,700 18 8,800.000 88 T/J 15,400 85 B 12,000 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 11 10 11 -1 69,300 728,900 8 1,100.000 11 T/J 136,200 10 B 349,800 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 69 123 67 75 6 141,200 11,751,600 50 7,500.000 85 J 4,200 76 B 300 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 85 J 900 30 B 200 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 320 390 320 388 68 412,300 133,759,800 23 38,800.000 388 T/J 13,600 310 B 2,000 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 11 11 11 11 0 22,500 247,500 4 1,100.000 12 J 351,100 11 T/B 37,700 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 5 6 4 6 1 109,000 546,100 11 600.000 6 T/J 2,415,700 5 B 686,000 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 29 31 26 26 -3 7,404,600 206,463,500 375 2,600.000 27 J 200,000 26 T/B 366,000 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 2,000 45 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 2 2 2 0 2,364,800 4,729,600 20 200.000 3 J 18,107,300 2 T/B 11,830,200 46 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 13 13 13 13 0 49,800 647,400 14 1,300.000 13 T/J 10,200 12 B 2,500 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 45 J 800 11 B 60,000 48 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 2 3 2 2 0 3,751,300 8,380,400 36 200.000 3 J 32,808,500 2 T/B 150,516,100 49 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 6 7 6 7 1 1,130,600 6,804,600 24 700.000 7 T/J 1,427,500 6 B 1,195,400 50 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 6 6 4 5 -1 52,329,700 263,394,000 215 500.000 6 J 66,998,200 5 T/B 18,391,600 51 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 14 15 13 14 0 552,600 7,422,200 46 1,400.000 14 T/J 540,300 13 B 2,113,700 52 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 6 7 5 6 0 5,112,100 30,217,200 78 600.000 7 J 15,657,100 6 T/B 393,100 53 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 5 6 5 6 1 2,321,800 11,777,800 365 600.000 6 T/J 17,951,900 5 B 14,400 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 0 252 B 5,500 55 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 400 352 330 330 -70 18,100 6,332,000 6 33,000.000 450 J 500 336 B 5,900 56 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 16 17 16 17 1 174,300 2,791,600 27 1,700.000 16 J 100,000 15 B 22,500 57 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 56 0 0 56 0 0 0 0 5,600.000 56 J 6,700 42 B 400 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 3,900 25 B 5,700 59 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 6 6 5 6 0 350,700 2,036,200 30 600.000 6 T/J 2,084,400 5 B 2,326,100 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 24 26 24 24 0 232,000 5,960,100 20 2,400.000 25 J 21,400 24 T/B 4,700 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 4 B 400,000 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 18 20 18 20 2 170,400 3,122,600 7 2,000.000 19 J 150,000 18 B 1,100 64 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 4 0 0 4 0 0 0 0 400.000 4 J 4,638,600 3 B 1,649,400 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 6 6 6 6 0 74,700 448,200 7 600.000 7 J 841,100 6 T/B 17,400 Total 311,798,000 6,772,723,700 14,517 282,222,600 524,419,800 Jakarta, 15 June 2020 Trading Division