List Of Warrant Quotation (Reguler Market) Date: Wednesday, 24 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 46 49 42 46 0 5,462,700 251,541,500 336 4,600.000 47 J 427,900 45 B 726,700 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 4 5 4 5 1 131,400 529,100 13 500.000 5 T/J 3,600,300 4 B 644,300 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 38 48 12 22 -16 8,300 265,500 11 2,200.000 36 J 10,400 23 B 11,300 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 8 6 7 1 2,299,800 16,218,500 240 700.000 8 J 915,400 7 T/B 1,188,500 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 2 -1 4,487,000 10,664,100 242 200.000 3 J 17,228,500 2 T/B 100,373,300 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 3 4 3 3 0 17,385,300 52,349,500 63 300.000 4 J 75,164,900 3 T/B 61,428,400 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 17 17 16 16 -1 101,000 1,617,000 5 1,600.000 17 J 720,000 16 T/B 17,500 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 53 52 43 45 -8 507,900 23,364,400 54 4,500.000 45 T/J 1,700 44 B 25,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 7 7 -1 207,600 1,596,000 13 700.000 8 J 444,100 7 T/B 2,800,000 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 1 B 380,000 12 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 770 800 715 750 -20 4,700 3,571,500 6 75,000.000 1,070 J 100 750 T/B 2,900 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 19 43 18 19 0 24,700 472,000 13 1,900.000 19 T/J 51,400 18 B 100 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 67 75 65 66 -1 2,619,000 182,355,800 111 6,600.000 68 J 10,100 66 T/B 86,300 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 8 9 8 8 0 299,700 2,627,000 34 800.000 9 J 226,900 8 T/B 185,200 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 51 B 10,000 17 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 -------3 23 28 22 24 1 32,834,800 826,497,800 920 2,400.000 25 J 1,647,700 24 T/B 1,921,200 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 15 15 15 15 0 1,000 15,000 1 1,500.000 15 T/J 4,200 14 B 2,200 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 400 175 B 100 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 16 17 15 15 -1 116,900 1,870,000 12 1,500.000 17 J 72,200 15 T/B 9,500 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 4 5 4 5 1 17,449,600 69,810,100 103 500.000 5 T/J 167,631,000 4 B 9,209,800 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 57 60 60 60 3 1,100 66,000 2 6,000.000 62 J 47,000 44 B 5,000 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 5 6 5 5 0 979,800 5,221,100 69 500.000 6 J 3,934,100 5 T/B 4,121,800 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 8 10 8 9 1 8,468,600 75,652,300 170 900.000 9 T/J 1,327,000 8 B 9,299,900 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 16 16 16 16 0 1,800 28,800 1 1,600.000 16 T/J 19,800 15 B 4,400 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 26 27 25 25 -1 3,316,800 84,920,800 82 2,500.000 26 J 120,800 25 T/B 371,000 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 12 14 11 11 -1 2,499,600 30,410,700 291 1,100.000 12 J 693,600 11 T/B 190,300 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 575 570 500 570 -5 11,000 6,200,000 4 57,000.000 570 T/J 176,600 404 B 200 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 8 8 7 8 0 1,700 13,500 3 800.000 8 T/J 458,700 7 B 5,800 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 34 31 30 31 -3 139,500 4,218,200 22 3,100.000 31 T/J 45,000 30 B 2,900 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 720,400 2,181,300 5 400.000 4 T/J 4,347,200 3 B 2,638,300 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 89 92 87 90 1 50,900 4,480,600 22 9,000.000 90 T/J 900 88 B 6,000 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 10 11 10 11 1 163,100 1,634,700 11 1,100.000 11 T/J 837,400 10 B 192,900 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 77 88 78 88 11 2,000 170,300 7 8,800.000 88 T/J 83,200 86 B 200 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 58 58 58 58 0 4,900 284,200 1 5,800.000 60 J 2,000 58 T/B 1,400 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 380 600 390 390 10 15,600 6,126,000 8 39,000.000 420 J 1,000 390 T/B 25,100 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 12 0 0 12 0 0 0 0 1,200.000 12 J 347,000 11 B 31,800 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 6 4 5 -1 1,160,400 5,802,500 34 500.000 6 J 3,300,500 5 T/B 17,400 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 29 30 27 28 -1 4,707,500 132,261,000 261 2,800.000 29 J 626,600 28 T/B 103,900 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 51 B 10,000 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 0 121 B 2,000 45 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 2 1 2 0 5,830,700 11,661,100 58 200.000 3 J 19,167,800 2 T/B 76,600 46 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 12 13 9 12 0 215,700 2,310,500 49 1,200.000 12 T/J 155,800 11 B 1,000 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 3,800 12 B 50,000 48 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 3 0 2,084,000 4,272,800 26 300.000 3 T/J 35,480,600 2 B 85,680,500 49 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 6 7 5 6 0 186,100 1,118,000 442 600.000 7 J 1,495,600 6 T/B 12,600 50 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 5 6 5 6 1 31,681,400 185,318,100 108 600.000 6 T/J 51,916,900 5 B 80,567,900 51 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 14 14 12 13 -1 864,600 11,132,300 79 1,300.000 14 J 1,992,600 12 B 5,468,900 52 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 7 7 5 6 -1 8,367,600 50,086,500 78 600.000 7 J 27,483,800 6 T/B 911,100 53 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 6 6 5 6 0 2,764,300 14,942,900 395 600.000 6 T/J 17,303,900 5 B 1,864,700 54 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 380 380 380 380 0 700 266,000 4 38,000.000 400 J 100 380 T/B 200 55 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 16 17 15 17 1 11,300 171,900 6 1,700.000 17 T/J 443,900 15 B 112,000 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 200 42 B 200 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 50 J 9,800 30 B 2,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 6 7 6 7 1 31,800 203,400 13 700.000 7 T/J 5,578,300 6 B 889,500 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 1,000 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 5 B 100,000 62 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 20 21 20 21 1 102,300 2,063,900 10 2,100.000 20 J 2,000 19 B 260,000 63 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 4 4 3 4 0 13,600 43,900 5 400.000 4 T/J 3,576,900 3 B 2,981,300 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 5 9 5 6 1 358,400 2,064,900 28 600.000 6 T/J 507,400 5 B 662,000 Total 158,698,600 2,090,693,000 4,471 449,665,000 375,933,000 Jakarta, 24 June 2020 Trading Division