List Of Warrant Quotation (Reguler Market) Date: Friday, 26 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 47 49 47 47 0 3,501,800 166,926,700 149 4,700.000 48 J 550,800 47 T/B 4,700 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 4 4 3 4 0 964,700 3,858,700 20 400.000 4 T/J 152,100 3 B 10,369,500 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 24 48 31 36 12 1,500 50,200 4 3,600.000 35 J 900 26 B 2,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 7 8 7 7 0 438,600 3,298,700 40 700.000 8 J 219,700 7 T/B 1,010,900 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 50 B 2,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 3 3 2 3 0 1,946,400 5,227,000 3,623 300.000 3 T/J 18,911,700 2 B 76,381,600 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 3 4 3 3 0 15,101,900 56,283,000 392 300.000 4 J 48,120,800 3 T/B 52,301,300 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 17 17 15 16 -1 639,500 9,702,200 33 1,600.000 16 T/J 276,500 15 B 136,300 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 45 48 35 40 -5 485,700 19,535,900 46 4,000.000 44 J 222,200 40 T/B 1,800 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 8 8 0 200 1,600 2 800.000 8 T/J 4,091,500 7 B 1,010,000 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 -------1 735 720 705 710 -25 2,800 1,997,500 11 71,000.000 740 J 300 710 T/B 1,300 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 19 24 20 20 1 600 12,400 3 2,000.000 20 T/J 51,600 18 B 2,400 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 72 93 73 92 20 8,608,900 727,791,000 322 9,200.000 93 J 510,800 92 T/B 73,800 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 9 10 8 9 0 1,234,900 10,473,800 47 900.000 10 J 395,600 9 T/B 63,800 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 22 26 21 24 2 15,653,200 370,963,400 452 2,400.000 25 J 2,828,900 24 T/B 455,500 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 3,400 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 40,000.000 400 J 8,500 175 B 100 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 16 18 15 15 -1 12,100 195,900 15 1,500.000 15 T/J 2,000 14 B 22,600 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 4 5 3 4 0 21,315,100 85,860,300 137 400.000 4 T/J 632,200 3 B 167,712,000 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 58 58 58 -2 51,000 2,958,000 3 5,800.000 57 J 9,500 51 B 5,000 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 6 7 5 6 0 18,436,800 110,218,700 197 600.000 7 J 4,375,100 6 T/B 2,168,700 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 8 12 7 10 2 37,210,600 365,294,500 429 1,000.000 11 J 845,500 10 T/B 1,331,800 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 15 17 16 16 1 15,100 241,700 4 1,600.000 17 J 57,700 15 B 2,000 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 25 27 25 26 1 1,969,400 51,513,700 137 2,600.000 27 J 2,758,400 25 B 1,859,400 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 12 13 11 11 -1 1,943,400 22,351,400 248 1,100.000 12 J 922,900 10 B 1,150,500 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 565 0 0 565 0 0 0 0 56,500.000 0 J 0 230 B 10,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 9 8 6 8 -1 4,100 32,600 5 800.000 8 T/J 452,500 7 B 10,000 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 31 35 30 30 -1 315,100 9,788,300 99 3,000.000 33 J 46,900 30 T/B 172,300 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 4 4 0 60,500 242,000 5 400.000 4 T/J 5,267,900 3 B 1,121,000 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 90 95 86 88 -2 8,400 740,000 11 8,800.000 88 T/J 6,600 87 B 30,400 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 827,800 10 B 83,100 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 88 87 78 79 -9 39,500 3,137,300 10 7,900.000 88 J 12,100 79 T/B 7,900 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 58 58 58 58 0 1,200 69,600 1 5,800.000 58 T/J 7,700 17 B 2,800 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 382 418 418 418 36 100 41,800 1 41,800.000 418 T/J 85,100 380 B 10,000 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 8 14 9 11 3 518,800 5,930,200 55 1,100.000 12 J 115,400 11 T/B 20,500 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 6 5 6 0 278,000 1,400,500 17 600.000 6 T/J 3,730,000 5 B 1,240,500 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 27 29 26 27 0 3,570,500 96,467,600 212 2,700.000 27 T/J 148,300 26 B 651,400 43 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 -------2 182 0 0 182 0 0 0 0 18,200.000 170 J 2,900 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 0 120 B 5,500 45 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 2 1 2 0 11,487,200 22,523,000 58 200.000 2 T/J 2,417,200 1 B 22,921,800 46 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 11 12 10 12 1 28,600 334,200 6 1,200.000 12 T/J 51,400 11 B 1,000 47 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 21 45 1 40 19 34,600 1,160,300 15 4,000.000 0 J 0 27 B 21,200 48 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 3 0 982,600 2,448,800 29 300.000 3 T/J 35,913,100 2 B 76,460,100 49 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 7 7 5 6 -1 367,000 2,311,800 27 600.000 7 J 4,207,600 6 T/B 489,500 50 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 5 6 5 5 0 11,508,900 57,904,800 49 500.000 6 J 51,778,800 5 T/B 33,315,700 51 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 12 14 12 13 1 717,200 9,326,400 61 1,300.000 13 T/J 1,105,500 12 B 5,121,900 52 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 7 6 5 6 -1 6,946,000 36,105,800 49 600.000 6 T/J 14,480,300 5 B 22,292,900 53 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 6 6 5 5 -1 1,428,000 7,146,600 26 500.000 6 J 16,811,100 5 T/B 2,439,300 54 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 380 0 0 380 0 0 0 0 38,000.000 400 J 100 352 B 100 55 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 17 17 12 17 0 168,100 2,140,700 8 1,700.000 16 J 155,400 13 B 10,000 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 300 42 B 500 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 53 52 21 52 -1 14,200 329,800 4 5,200.000 51 J 15,400 24 B 2,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 7 7 6 7 0 258,400 1,608,800 12 700.000 7 T/J 1,423,700 6 B 45,000 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 23 23 21 21 -2 408,200 8,618,900 22 2,100.000 23 J 137,000 21 T/B 76,400 61 TRIS-W Waran Seri I Trisula International Tbk. 2022-12-05 -------2 5 0 0 5 0 0 0 0 500.000 0 J 0 5 B 106,000 62 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 20 0 0 20 0 0 0 0 2,000.000 20 J 141,200 18 B 13,500 63 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 5 6 4 5 0 8,290,100 40,141,700 158 500.000 6 J 2,937,400 4 B 1,454,300 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 5 6 6 6 1 10,700 64,200 3 600.000 6 T/J 836,100 5 B 545,400 Total 176,980,200 2,324,772,000 7,257 229,063,400 484,827,200 Jakarta, 26 June 2020 Trading Division