List Of Warrant Quotation (Reguler Market) Date: Monday, 29 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 48 37 47 0 1,470,500 68,996,900 84 4,700.000 48 J 553,200 47 T/B 59,300 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 4 5 4 4 0 39,800 194,800 7 400.000 5 J 4,727,500 4 T/B 1,703,700 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 36 33 10 33 -3 14,100 408,000 7 3,300.000 32 J 1,900 22 B 2,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 7 8 6 7 0 4,712,800 32,883,100 19 700.000 7 T/J 447,500 6 B 230,800 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 1,250,500 3,517,700 4,977 300.000 3 T/J 24,421,200 2 B 73,328,000 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 3 4 3 3 0 7,014,000 26,119,200 45 300.000 4 J 72,970,600 3 T/B 47,945,000 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 16 16 15 16 0 94,000 1,421,600 19 1,600.000 16 T/J 213,000 15 B 22,400 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 40 43 30 36 -4 542,100 20,419,600 53 3,600.000 42 J 42,500 36 T/B 33,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 9 7 8 0 4,060,700 32,485,800 27 800.000 8 T/J 29,600 7 B 3,984,100 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 -------1 710 740 700 710 0 41,500 29,086,000 8 71,000.000 740 J 200 715 B 100 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 20 0 0 20 0 0 0 0 2,000.000 20 J 8,400 16 B 1,900 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 92 108 91 103 11 5,130,900 523,167,000 209 10,300.000 104 J 12,000 102 B 13,200 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 9 10 8 9 0 202,200 1,816,000 28 900.000 9 T/J 198,700 8 B 531,000 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 0 115 B 2,000 17 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 -------3 24 26 22 23 -1 11,056,800 257,412,600 307 2,300.000 23 T/J 553,000 22 B 2,605,300 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 15 15 9 11 -4 4,400 53,600 9 1,100.000 13 J 200 11 T/B 10,200 19 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 400 175 175 175 -225 100 17,500 1 17,500.000 600 J 400 185 B 6,100 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 15 17 17 17 2 1,600 27,200 2 1,700.000 16 J 23,000 15 B 1,600 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 4 4 3 4 0 4,659,500 18,102,900 59 400.000 4 T/J 7,219,000 3 B 158,031,100 22 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 -------2 25 1 1 1 -24 100 100 1 100.000 0 J 0 5 B 100 23 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 2021-04-26 -------2 50 40 40 40 -10 100 4,000 1 4,000.000 0 J 0 40 T/B 1,900 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 58 56 56 56 -2 1,900 106,400 5 5,600.000 56 T/J 16,700 51 B 1,600 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 6 7 6 7 1 8,995,500 54,038,800 57 700.000 7 T/J 4,556,800 6 B 10,000 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 10 12 9 9 -1 12,652,100 120,629,900 214 900.000 10 J 610,700 9 T/B 1,468,200 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 16 17 10 17 1 44,400 644,900 10 1,700.000 16 J 3,600 14 B 700 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 26 27 25 25 -1 1,302,500 32,838,900 43 2,500.000 26 J 683,300 25 T/B 278,500 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 11 12 10 10 -1 675,300 7,225,700 161 1,000.000 11 J 58,300 10 T/B 200,000 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 8 8 7 8 0 3,300 26,200 6 800.000 8 T/J 649,600 7 B 4,100 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 30 35 31 32 2 157,400 5,045,500 37 3,200.000 32 T/J 20,900 31 B 114,300 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 4 4 0 20,000 80,000 1 400.000 4 T/J 4,326,500 3 B 951,600 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 88 90 86 87 -1 140,900 12,294,200 27 8,700.000 88 J 53,100 87 T/B 10,000 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 11 13 11 13 2 1,944,700 23,139,600 57 1,300.000 13 T/J 417,200 11 B 50,000 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 79 88 75 83 4 17,700 1,380,200 21 8,300.000 82 J 100 75 B 29,900 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 58 17 17 17 -41 100 1,700 1 1,700.000 88 J 4,800 23 B 100 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 418 0 0 418 0 0 0 0 41,800.000 400 J 50,000 320 B 2,000 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 11 12 8 11 0 143,200 1,307,600 27 1,100.000 11 T/J 300 10 B 5,600 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 6 4 5 -1 905,600 4,548,400 38 500.000 5 T/J 57,700 4 B 2,029,600 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 27 29 25 27 0 5,184,200 140,429,600 195 2,700.000 27 T/J 5,452,800 26 B 1,054,400 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 0 122 B 2,000 45 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 2 1 1 -1 1,372,900 2,446,700 9 100.000 2 J 7,754,500 1 T/B 26,786,500 46 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 12 12 10 10 -2 120,400 1,370,900 24 1,000.000 12 J 5,300 10 T/B 515,800 47 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 40 51 26 48 8 12,700 619,400 8 4,800.000 49 J 8,600 48 T/B 9,100 48 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 3 0 3,452,200 8,049,500 23 300.000 3 T/J 36,167,000 2 B 87,996,900 49 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 6 7 5 6 0 459,400 2,757,300 10 600.000 7 J 3,561,600 6 T/B 67,500 50 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 5 6 5 5 0 7,552,000 38,650,600 111 500.000 6 J 46,788,300 5 T/B 30,983,100 51 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 13 17 13 16 3 90,255,700 1,376,476,300 1,366 1,600.000 16 T/J 938,500 15 B 3,294,500 52 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 6 6 5 6 0 21,071,600 105,665,200 100 600.000 6 T/J 11,286,900 5 B 12,103,400 53 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 5 6 5 6 1 2,042,000 11,358,100 463 600.000 6 T/J 20,884,000 5 B 5,338,600 54 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 380 0 0 380 0 0 0 0 38,000.000 468 J 100 380 B 200 55 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 17 16 16 16 -1 50,000 800,000 1 1,600.000 16 T/J 50,000 15 B 90,000 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 60 41 41 41 -19 100 4,100 1 4,100.000 59 J 300 45 B 100 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 52 0 0 52 0 0 0 0 5,200.000 50 J 8,000 32 B 1,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 7 7 6 7 0 5,700 39,700 8 700.000 7 T/J 1,371,800 6 B 307,800 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 21 25 21 24 3 13,100 286,100 33 2,400.000 24 T/J 38,700 21 B 32,500 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 100,000 62 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 20 21 18 20 0 232,900 4,734,100 10 2,000.000 21 J 271,600 20 T/B 108,700 63 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 5 6 5 5 0 905,200 4,531,900 48 500.000 5 T/J 25,900 4 B 6,318,200 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 6 6 5 6 0 51,200 307,100 4 600.000 6 T/J 885,700 5 B 968,700 Total 200,081,600 2,977,968,200 8,982 258,431,100 469,810,000 Jakarta, 29 June 2020 Trading Division