List Of Warrant Quotation (Reguler Market) Date: Wednesday, 17 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 51 53 48 50 -1 7,803,000 390,382,800 519 5,000.000 50 T/J 1,423,300 49 B 182,000 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 5 5 4 5 0 164,100 687,800 17 500.000 5 T/J 4,846,600 4 B 5,677,500 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 25 31 25 26 1 2,500 66,600 7 2,600.000 26 T/J 9,900 20 B 1,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 6 6 6 0 1,100 6,600 2 600.000 6 T/J 976,000 5 B 2,622,500 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 1,586,300 3,465,400 28 300.000 3 T/J 19,420,400 2 B 85,793,900 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 3 4 3 4 1 8,619,200 34,475,800 41 400.000 4 T/J 47,486,100 3 B 40,491,700 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 17 17 16 17 0 212,000 3,392,200 10 1,700.000 17 T/J 431,300 16 B 177,100 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 47 47 42 46 -1 273,200 11,796,100 24 4,600.000 45 J 8,400 43 B 25,900 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 9 9 8 9 0 1,302,400 10,419,500 6 900.000 9 T/J 3,908,900 8 B 1,128,500 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 86,000.000 865 J 500 855 B 100 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 35 36 15 22 -13 156,400 3,542,600 44 2,200.000 22 T/J 8,500 17 B 8,600 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 37 39 39 39 2 89,500 3,490,500 1 3,900.000 40 J 50,600 37 B 200,000 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 8 8 6 7 -1 2,445,200 16,790,500 85 700.000 8 J 375,700 7 T/B 141,000 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 15 16 13 14 -1 8,954,000 127,403,300 328 1,400.000 15 J 2,505,600 13 B 1,838,600 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 16 17 12 14 -2 95,300 1,296,100 13 1,400.000 14 T/J 200 13 B 3,400 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 15 15 15 15 0 1,800 27,000 1 1,500.000 16 J 1,800 12 B 40,000 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 3 5 3 4 1 120,820,000 485,767,700 527 400.000 5 J 115,574,300 4 T/B 6,204,900 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 26 B 20,000 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 218,900 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 62 70 56 56 -6 87,900 4,948,400 20 5,600.000 61 J 200 56 T/B 1,300 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 6 6 5 6 0 36,200 181,300 5 600.000 6 T/J 4,681,400 5 B 7,714,700 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 8 8 7 8 0 71,800 506,300 7 800.000 8 T/J 2,901,200 7 B 4,633,600 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 17 17 15 17 0 10,700 161,300 9 1,700.000 17 T/J 59,200 15 B 1,700 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 26 27 24 26 0 3,712,300 92,392,500 115 2,600.000 26 T/J 920,900 25 B 1,283,500 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 11 11 9 11 0 78,700 794,000 22 1,100.000 10 J 99,100 9 B 710,700 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 575 0 0 575 0 0 0 0 57,500.000 575 J 1,000 312 B 10,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 9 10 9 9 0 14,400 136,600 6 900.000 10 J 502,700 9 T/B 900 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 28 34 27 30 2 1,527,000 46,079,200 173 3,000.000 30 T/J 86,600 28 B 83,400 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 483,000 1,469,200 5 400.000 4 T/J 7,549,500 3 B 2,100,000 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 89 110 89 90 1 1,339,300 129,595,500 68 9,000.000 91 J 300,000 90 T/B 37,500 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 11 10 10 0 200,600 2,081,400 12 1,000.000 11 J 620,200 10 T/B 714,400 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 86 90 80 80 -6 67,400 5,845,500 16 8,000.000 90 J 11,300 80 T/B 16,300 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 89 J 9,000 21 B 500 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 380 380 350 380 0 150,100 52,978,000 8 38,000.000 378 J 8,800 354 B 10,000 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 11 12 11 11 0 55,200 607,400 4 1,100.000 11 T/J 65,100 10 B 37,200 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 6 5 6 0 365,500 1,828,000 22 600.000 6 T/J 2,128,200 5 B 181,900 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 31 34 29 30 -1 7,506,800 232,047,500 286 3,000.000 30 T/J 100,600 29 B 768,800 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 -------2 110 180 180 180 70 100 18,000 1 18,000.000 0 J 0 122 B 2,200 45 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 3 2 2 0 63,600 142,300 10 200.000 3 J 18,739,400 2 T/B 6,998,500 46 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 14 15 13 13 -1 94,300 1,325,000 31 1,300.000 14 J 1,000 13 T/B 13,200 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 3 1 1,848,300 5,237,900 55 300.000 3 T/J 40,684,400 2 B 118,927,900 49 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 7 7 6 6 -1 49,700 332,700 27 600.000 7 J 2,183,300 6 T/B 1,141,600 50 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 6 7 5 6 0 135,289,700 816,646,400 751 600.000 7 J 47,834,100 6 T/B 5,498,700 51 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 14 14 13 14 0 770,500 10,133,900 37 1,400.000 14 T/J 1,340,000 13 B 2,200,000 52 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 6 7 5 6 0 11,902,000 72,789,200 88 600.000 7 J 10,896,600 6 T/B 1,877,000 53 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 6 6 5 5 -1 1,206,300 6,038,900 34 500.000 6 J 13,841,600 5 T/B 3,662,300 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 0 B 0 55 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 400 380 372 380 -20 500 188,400 2 38,000.000 400 J 200 382 B 15,000 56 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 16 17 16 16 0 1,700 27,400 2 1,600.000 16 T/J 98,100 15 B 6,500 57 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 60 59 48 57 -3 2,100 112,200 4 5,700.000 57 T/J 16,100 48 B 10,000 58 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 20 50 30 30 10 8,900 439,000 10 3,000.000 49 J 1,900 31 B 1,000 59 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 5 7 5 6 1 2,685,300 16,122,800 64 600.000 7 J 1,870,400 6 T/B 37,300 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 22 24 21 24 2 693,200 15,722,400 61 2,400.000 24 T/J 11,500 22 B 20,800 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 2 B 1,400,000 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 19 20 18 18 -1 2,700 48,900 4 1,800.000 19 J 13,700 18 T/B 8,500 64 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 4 4 3 3 -1 47,900 143,900 6 300.000 4 J 6,651,300 3 T/B 3,089,100 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 6 6 5 5 -1 327,900 1,639,800 19 500.000 5 T/J 101,400 4 B 697,700 Total 323,227,600 2,611,771,700 3,637 361,359,000 308,800,400 Jakarta, 17 June 2020 Trading Division