List Of Warrant Quotation (Reguler Market) Date: Monday, 22 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 45 52 35 52 7 11,552,900 572,130,300 492 5,200.000 53 J 75,500 52 T/B 1,442,800 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 4 4 4 4 0 241,900 967,600 12 400.000 5 J 4,824,000 4 T/B 914,700 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 1 0 0 1 0 0 0 0 100.000 30 J 700 10 B 1,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 6 5 6 0 684,800 3,424,200 8 600.000 6 T/J 736,600 5 B 1,681,900 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 1,026,300 2,299,500 25 300.000 3 T/J 29,771,400 2 B 68,830,900 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 4 4 3 4 0 15,536,000 46,973,500 49 400.000 4 T/J 43,796,000 3 B 59,804,500 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 16 17 15 16 0 696,300 10,851,800 24 1,600.000 17 J 304,300 16 T/B 100 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 54 54 50 51 -3 288,400 14,992,400 22 5,100.000 53 J 299,400 51 T/B 169,100 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 9 9 9 1 6,800 61,200 7 900.000 9 T/J 3,653,500 8 B 277,700 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 1 B 100 12 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 810 0 0 810 0 0 0 0 81,000.000 870 J 7,500 810 B 1,000 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 22 23 20 20 -2 12,700 269,800 22 2,000.000 20 T/J 9,700 19 B 11,000 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 39 59 40 57 18 2,584,600 133,846,500 89 5,700.000 58 J 10,000 57 T/B 345,000 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 7 9 6 8 1 1,814,000 14,301,200 55 800.000 8 T/J 3,900 7 B 556,200 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 21 B 20,000 17 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 -------3 22 28 18 24 2 74,008,300 1,716,458,100 1,487 2,400.000 24 T/J 133,300 23 B 737,800 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 13 0 0 13 0 0 0 0 1,300.000 14 J 3,000 13 B 144,100 19 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 400 0 0 400 0 0 0 0 40,000.000 600 J 400 400 B 500 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 16 17 14 16 0 4,600 74,400 6 1,600.000 16 T/J 21,600 14 B 25,700 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 4 5 3 4 0 26,698,600 106,792,200 239 400.000 5 J 141,692,000 4 T/B 99,911,400 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 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 50 B 20,000 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 60 69 58 58 -2 12,100 733,700 19 5,800.000 58 T/J 18,200 56 B 400 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 5 6 5 6 1 2,608,100 13,456,700 29 600.000 6 T/J 4,522,800 5 B 323,700 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 8 9 7 8 0 22,291,200 184,835,700 473 800.000 8 T/J 2,205,800 7 B 3,280,400 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 17 17 13 16 -1 8,700 118,300 8 1,600.000 16 T/J 1,300 15 B 1,300 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 27 28 17 26 -1 1,990,500 52,864,100 86 2,600.000 27 J 649,700 26 T/B 115,400 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 10 18 9 11 1 4,633,400 57,070,800 203 1,100.000 12 J 99,300 11 T/B 9,200 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 575 0 0 575 0 0 0 0 57,500.000 650 J 8,600 234 B 50,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 8 9 8 8 0 600 5,000 6 800.000 9 J 481,500 7 B 4,000 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 31 31 28 30 -1 166,600 4,737,700 40 3,000.000 30 T/J 94,700 29 B 400 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 23,400 93,500 5 400.000 4 T/J 7,826,200 3 B 2,187,100 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 90 90 85 89 -1 335,000 29,586,500 31 8,900.000 90 J 120,500 89 T/B 55,100 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 11 11 10 11 0 700 7,200 3 1,100.000 11 T/J 838,100 10 B 3,200 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 84 76 75 76 -8 1,000 75,500 4 7,600.000 80 J 99,000 75 B 64,500 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 58 58 58 58 0 1,800 104,400 2 5,800.000 70 J 900 58 T/B 10,400 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 374 384 378 384 10 375,600 142,906,800 26 38,400.000 390 J 103,300 384 T/B 5,000 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 12 12 12 12 0 21,000 252,000 3 1,200.000 12 T/J 254,100 10 B 3,300 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 6 4 6 0 254,300 1,192,300 28 600.000 6 T/J 2,935,200 5 B 4,800 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 31 35 29 30 -1 5,516,200 166,345,800 224 3,000.000 31 J 624,600 30 T/B 271,400 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 11 B 50,000 44 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 70 0 0 70 0 0 0 0 7,000.000 0 J 0 105 B 5,500 45 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 3 1 3 1 2,027,900 4,056,900 38 300.000 3 T/J 19,392,900 2 B 1,656,400 46 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 13 13 11 12 -1 51,500 581,600 19 1,200.000 13 J 115,200 12 T/B 1,100 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 45 J 3,800 11 B 60,000 48 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 3 0 270,500 624,200 20 300.000 3 T/J 42,666,500 2 B 67,626,400 49 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 6 7 5 6 0 169,900 1,052,100 26 600.000 7 J 1,532,300 6 T/B 562,000 50 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 6 6 5 6 0 7,009,400 38,823,100 72 600.000 6 T/J 21,614,400 5 B 35,217,100 51 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 13 15 13 13 0 2,955,200 40,137,500 117 1,300.000 14 J 880,800 13 T/B 693,900 52 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 6 7 6 7 1 4,344,600 27,965,800 99 700.000 7 T/J 24,137,100 6 B 9,081,400 53 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 5 6 5 5 0 675,800 3,381,100 24 500.000 6 J 15,092,000 5 T/B 593,200 54 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 380 380 380 380 0 200 76,000 1 38,000.000 500 J 41,000 380 T/B 400 55 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 17 17 14 17 0 3,900 59,100 5 1,700.000 15 J 100 14 B 22,000 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 60 0 0 60 0 0 0 0 6,000.000 58 J 6,900 42 B 300 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 53 0 0 53 0 0 0 0 5,300.000 53 J 38,700 21 B 20,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 7 7 6 7 0 56,200 341,700 5 700.000 7 T/J 2,991,700 6 B 642,100 59 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 60 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 -------2 25 0 0 25 0 0 0 0 2,500.000 25 J 111,500 22 B 27,800 61 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 400,000 62 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 18 20 18 18 0 146,500 2,662,200 9 1,800.000 19 J 50,000 18 T/B 250,200 63 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 4 4 3 4 0 74,600 273,900 3 400.000 4 T/J 3,949,500 3 B 1,707,400 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 5 5 5 5 0 20,000 100,000 1 500.000 6 J 881,400 5 T/B 284,200 Total 191,202,600 3,397,963,900 4,166 379,732,400 360,206,500 Jakarta, 22 June 2020 Trading Division