List Of Warrant Quotation (Reguler Market) Date: Thursday, 25 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 46 47 1 4,436,400 210,059,800 227 4,700.000 48 J 101,900 47 T/B 244,700 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 5 5 4 4 -1 159,400 653,600 9 400.000 5 J 4,007,300 4 T/B 766,400 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 22 35 24 24 2 800 24,700 7 2,400.000 32 J 200 24 T/B 25,300 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 7 10 6 7 0 4,009,900 31,148,500 87 700.000 8 J 233,300 7 T/B 1,537,700 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 50 B 2,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 2 3 2 3 1 4,692,100 13,485,700 4,137 300.000 3 T/J 22,952,300 2 B 80,575,400 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 3 4 3 3 0 6,783,700 21,061,600 80 300.000 4 J 72,333,700 3 T/B 31,359,600 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 16 17 17 17 1 1,700 28,900 2 1,700.000 17 T/J 621,500 16 B 2,700 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 45 49 35 45 0 141,500 6,521,000 27 4,500.000 49 J 88,000 45 T/B 7,800 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 7 8 6 8 1 418,700 2,931,200 12 800.000 8 T/J 3,006,800 6 B 1,376,300 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 -------1 750 755 735 735 -15 2,500 1,881,500 2 73,500.000 740 J 300 735 T/B 100,000 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 19 19 18 19 0 2,900 53,300 4 1,900.000 19 T/J 50,600 18 B 300 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 66 75 67 72 6 3,583,400 251,692,800 147 7,200.000 73 J 57,500 72 T/B 88,500 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 8 9 8 9 1 245,000 2,105,800 17 900.000 9 T/J 199,300 8 B 76,700 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 80 B 2,000 17 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 -------3 24 24 22 22 -2 16,808,700 380,093,400 479 2,200.000 23 J 2,232,200 22 T/B 615,400 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 15 0 0 15 0 0 0 0 1,500.000 15 J 32,500 13 B 144,000 19 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 400 0 0 400 0 0 0 0 40,000.000 420 J 8,500 175 B 100 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 15 16 14 16 1 5,200 78,200 7 1,600.000 16 T/J 89,900 14 B 20,800 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 5 5 4 4 -1 22,014,700 88,224,800 127 400.000 5 J 138,492,000 4 T/B 981,800 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 40 B 2,000 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 60 60 44 60 0 500 23,600 2 6,000.000 59 J 9,600 46 B 5,300 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 5 6 5 6 1 457,600 2,338,400 21 600.000 6 T/J 4,799,100 5 B 1,839,900 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 9 9 8 8 -1 5,051,800 40,466,100 34 800.000 9 J 7,826,600 8 T/B 2,973,600 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 16 16 15 15 -1 5,200 82,800 4 1,500.000 16 J 15,700 15 T/B 1,800 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 25 26 24 25 0 1,058,600 26,154,500 40 2,500.000 26 J 1,098,600 25 T/B 454,400 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 11 14 11 12 1 15,016,100 187,222,400 589 1,200.000 13 J 1,165,200 11 B 335,700 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 570 565 150 565 -5 40,300 22,703,500 7 56,500.000 570 J 146,800 370 B 10,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 8 9 9 9 1 100 900 1 900.000 9 T/J 659,700 8 B 5,500 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 31 31 29 31 0 258,800 7,620,200 32 3,100.000 31 T/J 116,200 29 B 16,000 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 51,800 179,800 6 400.000 4 T/J 8,235,700 3 B 1,641,700 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 90 91 87 90 0 7,200 640,700 11 9,000.000 90 T/J 74,400 89 B 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 0 0 11 0 0 0 0 1,100.000 11 J 828,500 10 B 75,100 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 88 88 88 88 0 5,100 448,800 2 8,800.000 88 T/J 45,500 75 B 50,000 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 58 58 58 58 0 200 11,600 1 5,800.000 88 J 4,800 58 T/B 1,200 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 390 386 382 382 -8 310,000 119,020,000 8 38,200.000 390 J 100 382 T/B 20,000 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 12 11 7 8 -4 157,800 1,361,000 10 800.000 11 J 17,100 8 T/B 706,800 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 5 6 5 6 1 769,600 4,580,700 19 600.000 6 T/J 2,780,400 5 B 461,300 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 28 29 25 27 -1 7,632,800 202,827,700 326 2,700.000 27 T/J 92,000 26 B 377,800 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 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 3,927,100 6,097,300 28 200.000 2 T/J 10,993,200 1 B 21,986,600 46 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 12 12 9 11 -1 438,900 4,367,400 42 1,100.000 12 J 72,000 11 T/B 100 47 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 10 44 11 21 11 16,400 295,900 14 2,100.000 44 J 100 21 T/B 19,900 48 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 3 0 3,699,900 10,673,800 48 300.000 3 T/J 42,211,800 2 B 76,758,100 49 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 6 7 5 7 1 1,700 11,500 7 700.000 7 T/J 2,182,800 6 B 71,900 50 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 6 6 5 5 -1 4,738,500 24,307,800 55 500.000 6 J 58,621,700 5 T/B 29,767,000 51 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 13 14 12 12 -1 1,402,100 18,087,200 53 1,200.000 13 J 55,000 12 T/B 5,690,000 52 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 6 7 5 7 1 1,855,100 11,292,500 52 700.000 7 T/J 31,444,400 6 B 22,900 53 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 6 6 5 6 0 1,442,900 7,283,900 45 600.000 6 T/J 17,943,600 5 B 77,800 54 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 380 0 0 380 0 0 0 0 38,000.000 380 J 200 352 B 100 55 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 17 17 15 17 0 12,400 186,800 4 1,700.000 17 T/J 333,300 15 B 7,500 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 500 42 B 500 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 52 J 1,200 35 B 1,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 7 7 6 7 0 2,916,600 17,500,100 18 700.000 7 T/J 1,369,600 6 B 50,100 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 23 22 23 -2 91,800 2,059,600 7 2,300.000 24 J 40,400 23 T/B 24,900 61 TRIS-W Waran Seri I Trisula International Tbk. 2022-12-05 -------2 1 5 5 5 4 100 500 1 500.000 0 J 0 7 B 5,800 62 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 21 21 19 20 -1 141,800 2,695,200 8 2,000.000 20 T/J 141,500 19 B 2,800 63 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 4 5 3 5 1 9,832,800 43,683,200 124 500.000 5 T/J 1,859,400 4 B 2,392,100 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 6 6 5 5 -1 542,300 2,722,800 11 500.000 6 J 441,400 5 T/B 206,900 Total 125,190,500 1,776,993,000 7,001 440,135,900 264,023,700 Jakarta, 25 June 2020 Trading Division