List Of Warrant Quotation (Reguler Market) Date: Thursday, 18 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 50 50 45 48 -2 3,857,500 188,838,100 237 4,800.000 48 T/J 310,500 47 B 577,500 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 5 5 4 4 -1 1,540,900 7,244,200 16 400.000 5 J 3,536,600 4 T/B 4,579,400 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 26 20 1 1 -25 1,100 20,100 2 100.000 26 J 2,500 6 B 130,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 6 5 6 0 110,200 561,200 4 600.000 6 T/J 635,000 5 B 3,941,700 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 11,936,800 25,776,500 311 300.000 3 T/J 30,789,300 2 B 92,099,200 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 4 4 3 3 -1 6,438,200 21,869,700 34 300.000 4 J 44,338,500 3 T/B 75,804,700 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 17 18 16 17 0 582,900 9,665,700 35 1,700.000 17 T/J 160,000 16 B 156,300 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 46 48 43 46 0 157,100 6,929,400 16 4,600.000 46 T/J 45,200 43 B 206,100 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 9 9 9 9 0 1,400 12,600 3 900.000 9 T/J 3,830,500 8 B 1,123,000 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 -------1 860 870 810 810 -50 4,800 4,170,000 2 81,000.000 885 J 100 810 T/B 2,000 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 22 29 20 25 3 2,900 64,800 8 2,500.000 24 J 6,200 23 B 100 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 39 0 0 39 0 0 0 0 3,900.000 40 J 600 36 B 50,000 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 7 10 7 7 0 2,541,200 19,894,000 93 700.000 8 J 775,200 7 T/B 115,200 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 19 B 2,000 17 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 -------3 14 16 13 15 1 7,558,600 112,469,900 130 1,500.000 15 T/J 1,880,100 14 B 1,522,300 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 14 16 15 15 1 300 4,600 2 1,500.000 16 J 59,700 15 T/B 1,900 19 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 404 400 390 400 -4 200 79,000 2 40,000.000 600 J 400 390 B 2,000 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 15 16 15 16 1 10,700 167,200 7 1,600.000 16 T/J 49,600 14 B 21,800 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 4 5 4 4 0 24,451,800 99,231,200 153 400.000 5 J 137,706,100 4 T/B 17,335,600 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 52 B 20,000 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 56 62 56 58 2 173,800 10,289,400 19 5,800.000 62 J 10,100 58 T/B 3,900 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 6 6 5 6 0 50,600 297,700 14 600.000 6 T/J 4,937,600 5 B 4,346,100 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 8 8 7 7 -1 1,478,800 10,352,100 24 700.000 8 J 2,725,900 7 T/B 2,661,000 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 17 17 12 17 0 2,020,000 24,244,000 6 1,700.000 17 T/J 29,600 14 B 700 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 26 29 24 28 2 11,831,700 320,492,200 311 2,800.000 28 T/J 1,166,300 27 B 568,100 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 11 11 10 11 0 230,600 2,336,100 40 1,100.000 11 T/J 990,000 9 B 525,400 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 575 575 575 575 0 8,600 4,945,000 1 57,500.000 575 T/J 10,500 136 B 200,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 9 9 9 9 0 3,000 27,000 2 900.000 9 T/J 497,800 8 B 5,000 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 30 31 28 31 1 308,200 9,230,600 43 3,100.000 31 T/J 123,100 29 B 27,400 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 57,800 194,500 5 400.000 4 T/J 6,811,200 3 B 2,620,400 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 90 95 90 90 0 130,700 11,955,600 20 9,000.000 92 J 3,000 90 T/B 10,100 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 11 11 1 100 1,100 1 1,100.000 11 T/J 782,100 10 B 100,000 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 80 88 72 82 2 70,100 5,262,300 9 8,200.000 82 T/J 41,500 73 B 100 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 90 57 14 57 -33 5,200 112,100 3 5,700.000 57 T/J 2,400 25 B 300 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 380 420 362 398 18 110,200 39,921,800 4 39,800.000 390 J 10,000 364 B 13,700 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 11 12 10 10 -1 19,200 229,200 11 1,000.000 11 J 128,600 10 T/B 42,600 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 6 5 6 0 201,200 1,007,200 14 600.000 6 T/J 1,892,900 5 B 260,000 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 30 31 29 30 0 3,391,400 101,655,700 122 3,000.000 30 T/J 862,700 29 B 847,800 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 -------2 180 0 0 180 0 0 0 0 18,000.000 0 J 0 60 B 2,000 45 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 3 2 2 0 753,700 1,513,500 12 200.000 3 J 13,693,000 2 T/B 5,915,900 46 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 13 16 13 13 0 635,100 8,872,800 24 1,300.000 13 T/J 92,500 12 B 156,000 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 500 11 B 60,000 48 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 3 0 4,736,200 13,904,400 19 300.000 3 T/J 32,571,400 2 B 106,111,700 49 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 6 7 5 6 0 1,122,200 6,732,700 18 600.000 6 T/J 765,200 5 B 2,478,300 50 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 6 7 5 6 0 21,088,200 126,507,200 232 600.000 6 T/J 28,391,200 5 B 79,029,600 51 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 14 14 12 13 -1 2,250,100 29,278,400 113 1,300.000 14 J 720,600 13 T/B 1,400 52 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 6 7 6 7 1 2,169,000 13,063,900 80 700.000 7 T/J 17,667,000 6 B 106,500 53 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 5 6 5 6 1 245,500 1,232,700 19 600.000 6 T/J 18,507,100 5 B 4,253,700 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 -------2 380 0 0 380 0 0 0 0 38,000.000 490 J 200 356 B 2,200 56 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 16 17 16 17 1 102,100 1,637,600 8 1,700.000 17 T/J 284,500 15 B 6,500 57 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 57 56 33 33 -24 600 31,300 2 3,300.000 55 J 200 35 B 30,100 58 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 30 51 50 51 21 22,300 1,115,400 10 5,100.000 51 T/J 53,400 43 B 100 59 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 6 7 6 7 1 83,200 528,900 16 700.000 7 T/J 2,716,000 6 B 82,900 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 25 24 24 0 310,100 7,707,900 16 2,400.000 24 T/J 10,000 23 B 18,600 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 3 B 500,000 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 18 19 17 18 0 47,900 847,300 21 1,800.000 18 T/J 5,400 17 B 350,100 64 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 3 4 4 4 1 22,800 91,200 7 400.000 4 T/J 2,853,000 3 B 3,614,000 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 5 6 5 6 1 255,100 1,419,200 14 600.000 6 T/J 288,400 5 B 297,500 Total 113,131,900 1,254,036,200 2,315 363,771,000 413,010,700 Jakarta, 18 June 2020 Trading Division