List Of Warrant Quotation (Reguler Market) Date: Tuesday, 23 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 52 56 45 46 -6 19,739,200 983,922,700 850 4,600.000 46 T/J 446,600 45 B 1,210,600 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 4 5 4 4 0 418,400 1,676,800 11 400.000 5 J 4,518,400 4 T/B 764,200 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 1 39 11 38 37 280,200 8,682,200 40 3,800.000 36 J 10,000 33 B 1,300 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 6 5 6 0 210,600 1,253,400 9 600.000 6 T/J 500,700 5 B 2,389,100 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 50 B 3,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 3 3 2 3 0 6,744,300 15,238,400 3,146 300.000 3 T/J 19,454,000 2 B 64,820,400 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 4 4 3 3 -1 2,615,300 8,095,700 41 300.000 4 J 65,699,800 3 T/B 63,874,300 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 16 17 16 17 1 124,600 1,993,800 14 1,700.000 17 T/J 737,900 16 B 5,100 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 51 56 49 53 2 27,200 1,339,400 11 5,300.000 53 T/J 3,900 45 B 500 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 9 8 7 8 -1 1,333,500 10,667,900 17 800.000 8 T/J 250,200 7 B 852,600 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 -------1 810 810 700 770 -40 237,800 171,457,500 56 77,000.000 770 T/J 1,500 715 B 100 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 20 20 19 19 -1 6,100 116,000 3 1,900.000 20 J 6,300 19 T/B 300 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 57 100 57 67 10 5,680,100 422,515,200 317 6,700.000 69 J 10,000 67 T/B 4,100 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 8 9 7 8 0 246,700 1,962,900 17 800.000 8 T/J 55,700 7 B 1,558,500 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 131,000 17 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 -------3 24 30 22 23 -1 66,771,800 1,697,929,300 1,594 2,300.000 23 T/J 572,900 22 B 1,607,600 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 13 16 14 15 2 10,100 148,600 7 1,500.000 15 T/J 500 14 B 200 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 400 200 B 20,000 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 16 17 16 16 0 5,100 81,700 2 1,600.000 16 T/J 21,100 14 B 23,700 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 4 5 3 4 0 16,716,400 66,816,200 180 400.000 5 J 155,741,900 4 T/B 149,545,100 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 51 B 20,000 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 58 57 57 57 -1 3,500 199,500 1 5,700.000 60 J 900 57 T/B 1,500 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 6 6 5 5 -1 105,100 526,500 5 500.000 6 J 2,013,900 5 T/B 1,698,700 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 8 10 8 8 0 24,837,700 211,439,800 219 800.000 9 J 2,698,600 8 T/B 11,047,600 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 16 17 14 16 0 900 13,500 4 1,600.000 16 T/J 56,300 14 B 3,300 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 26 28 26 26 0 3,952,900 104,162,400 111 2,600.000 27 J 654,600 25 B 1,663,500 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 11 13 10 12 1 4,565,800 51,157,200 311 1,200.000 12 T/J 24,500 11 B 50,000 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 1,000 256 B 50,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 8 8 8 8 0 22,500 180,000 4 800.000 8 T/J 456,400 7 B 3,700 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 30 34 29 34 4 287,500 8,991,800 32 3,400.000 34 T/J 84,700 28 B 67,800 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 172,700 538,500 10 400.000 4 T/J 4,356,400 3 B 1,166,700 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 89 90 88 89 0 178,300 15,854,700 25 8,900.000 90 J 25,100 89 T/B 200 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 8 10 -1 40,800 385,300 18 1,000.000 11 J 817,700 10 T/B 500 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 76 84 77 77 1 115,700 9,221,000 9 7,700.000 89 J 100 77 T/B 25,000 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 58 58 58 58 0 100 5,800 1 5,800.000 88 J 4,800 58 T/B 9,900 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 384 430 380 380 -4 8,300 3,159,000 3 38,000.000 400 J 10,000 380 T/B 131,800 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 12 12 12 12 0 60,000 720,000 2 1,200.000 12 T/J 239,600 10 B 33,300 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 6 5 6 0 539,400 2,723,200 18 600.000 6 T/J 3,372,200 5 B 1,167,200 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 30 31 28 29 -1 1,286,700 37,263,000 138 2,900.000 30 J 2,438,300 29 T/B 1,030,100 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 0 111 B 200 45 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 3 3 2 2 -1 2,952,600 6,105,300 31 200.000 3 J 29,474,700 2 T/B 11,372,500 46 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 12 13 10 12 0 273,200 3,073,600 56 1,200.000 12 T/J 53,000 11 B 7,100 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 0 110,300 313,800 20 300.000 3 T/J 37,145,600 2 B 87,024,700 49 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 6 7 5 6 0 487,400 2,924,400 26 600.000 6 T/J 303,800 5 B 1,299,000 50 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 6 6 5 5 -1 11,068,700 65,378,900 81 500.000 6 J 26,984,000 5 T/B 61,198,700 51 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 13 15 13 14 1 2,287,700 30,601,800 67 1,400.000 14 T/J 2,207,100 13 B 10,000 52 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 7 7 6 7 0 8,693,300 52,285,100 63 700.000 7 T/J 24,855,200 6 B 66,700 53 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 5 6 5 6 1 4,855,000 24,288,500 33 600.000 6 T/J 18,696,500 5 B 865,400 54 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 380 0 0 380 0 0 0 0 38,000.000 410 J 100 400 B 300 55 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 17 16 14 16 -1 300 4,600 2 1,600.000 16 T/J 168,000 14 B 19,900 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 60 J 30,000 54 B 400 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 53 53 53 53 0 100 5,300 1 5,300.000 52 J 2,500 20 B 2,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 7 7 6 6 -1 40,300 274,600 10 600.000 7 J 2,824,000 6 T/B 103,800 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 24 J 20,000 23 B 500 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 2 B 1,400,000 62 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 18 21 18 20 2 501,800 9,749,900 40 2,000.000 21 J 272,100 20 T/B 49,500 63 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 4 4 3 4 0 336,700 1,311,500 12 400.000 4 T/J 3,332,200 3 B 2,760,400 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 5 6 5 5 0 709,000 3,803,300 28 500.000 5 T/J 169,200 4 B 654,100 Total 189,661,700 4,040,559,500 7,696 411,828,700 471,947,700 Jakarta, 23 June 2020 Trading Division