List Of Warrant Quotation (Reguler Market) Date: Tuesday, 30 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 45 46 -1 3,348,700 155,073,800 110 4,600.000 47 J 599,800 46 T/B 222,400 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 4 5 4 4 0 50,300 201,300 4 400.000 5 J 3,971,400 4 T/B 1,689,900 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 33 31 23 31 -2 2,200 58,700 4 3,100.000 31 T/J 4,600 30 B 300 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 7 8 7 8 1 1,380,600 9,864,500 17 800.000 8 T/J 968,600 7 B 2,250,100 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 2,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 3 3 2 3 0 1,645,700 3,775,900 231 300.000 3 T/J 15,328,600 2 B 73,941,800 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 3 4 3 3 0 1,827,400 5,858,800 397 300.000 4 J 84,937,100 3 T/B 76,425,300 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 16 16 15 16 0 24,800 375,800 5 1,600.000 16 T/J 300,200 15 B 378,900 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 36 42 27 41 5 653,000 25,574,000 44 4,100.000 39 J 49,900 38 B 100 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 1,067,700 7 B 4,252,000 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 -------1 710 710 700 705 -5 600 423,000 5 70,500.000 795 J 200 705 T/B 2,300 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 20 22 16 19 -1 8,600 167,400 8 1,900.000 21 J 1,600 19 T/B 26,000 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 103 107 95 100 -3 410,400 43,123,600 43 10,000.000 99 J 5,000 95 B 12,400 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 9 10 8 9 0 319,900 2,680,700 18 900.000 10 J 513,800 8 B 218,600 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 23 24 21 21 -2 13,118,100 289,372,800 212 2,100.000 22 J 1,866,500 21 T/B 1,002,800 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 11 15 11 14 3 30,500 409,100 23 1,400.000 15 J 119,400 14 T/B 6,500 19 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 175 0 0 175 0 0 0 0 17,500.000 600 J 400 178 B 100 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 17 18 14 16 -1 16,900 267,300 12 1,600.000 16 T/J 11,800 15 B 2,000 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 4 5 3 4 0 20,999,400 83,097,300 131 400.000 4 T/J 7,203,700 3 B 152,579,300 22 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 -------2 1 90 30 90 89 500 21,000 2 9,000.000 0 J 0 91 B 2,000 23 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 2021-04-26 -------2 40 40 40 40 0 100 4,000 1 4,000.000 150 J 200 40 T/B 21,800 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 56 57 51 57 1 33,800 1,798,000 6 5,700.000 56 J 9,700 51 B 5,700 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 7 7 6 7 0 1,005,200 6,037,800 30 700.000 7 T/J 9,875,600 6 B 500,800 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 9 10 9 9 0 2,025,200 18,242,200 45 900.000 10 J 1,813,700 9 T/B 1,969,700 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 17 16 14 16 -1 19,700 276,000 6 1,600.000 16 T/J 90,800 15 B 200 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 25 26 24 25 0 1,396,000 34,671,300 56 2,500.000 26 J 982,300 24 B 3,190,900 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 10 11 9 10 0 439,500 4,418,100 62 1,000.000 10 T/J 139,800 9 B 914,500 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 0 342 B 150,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 8 0 0 8 0 0 0 0 800.000 8 J 456,300 7 B 4,300 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 32 35 32 33 1 249,500 8,189,700 34 3,300.000 33 T/J 178,300 32 B 51,600 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 24,300 93,100 5 400.000 4 T/J 4,625,000 3 B 1,990,100 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 87 95 83 87 0 212,800 17,930,800 23 8,700.000 88 J 1,000 84 B 44,000 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 13 15 12 14 1 6,084,200 82,061,600 269 1,400.000 15 J 1,588,100 14 T/B 352,100 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 83 83 80 83 0 29,300 2,353,900 7 8,300.000 83 T/J 2,000 76 B 600 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 17 2 2 2 -15 100 200 1 200.000 88 J 100 26 B 11,000 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 418 400 350 370 -48 47,500 17,860,000 7 37,000.000 392 J 5,000 370 T/B 25,000 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 11 11 8 11 0 167,100 1,504,500 19 1,100.000 11 T/J 148,300 9 B 4,600 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 5 6 4 4 -1 314,500 1,328,900 25 400.000 5 J 232,000 4 T/B 3,551,800 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 27 28 25 27 0 9,666,000 246,876,900 221 2,700.000 27 T/J 4,833,100 26 B 492,100 43 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 -------2 182 159 2 159 -23 1,200 174,200 3 15,900.000 0 J 0 150 B 2,300 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 1 2 1 2 1 16,861,400 22,044,300 119 200.000 2 T/J 20,930,500 1 B 48,716,000 46 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 10 12 9 9 -1 1,348,800 12,530,700 84 900.000 10 J 286,200 9 T/B 175,500 47 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 48 20 20 20 -28 100 2,000 1 2,000.000 50 J 11,000 24 B 301,600 48 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 3 0 1,140,100 2,644,200 579 300.000 3 T/J 39,401,700 2 B 53,200,100 49 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 6 7 6 6 0 443,600 2,661,900 12 600.000 7 J 3,550,000 6 T/B 22,200 50 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 5 6 5 6 1 27,030,500 152,352,900 605 600.000 6 T/J 32,469,200 5 B 28,911,800 51 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 16 18 12 13 -3 71,432,900 1,018,817,600 771 1,300.000 13 T/J 468,500 12 B 9,719,800 52 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 6 6 5 6 0 3,943,700 19,774,000 48 600.000 6 T/J 12,346,400 5 B 12,163,700 53 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 6 6 4 6 0 1,676,800 8,404,700 47 600.000 6 T/J 22,628,900 5 B 5,000 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 300 55 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 16 17 16 17 1 118,200 1,892,000 6 1,700.000 17 T/J 359,900 16 B 21,800 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 41 43 41 41 0 2,900 120,000 4 4,100.000 56 J 200 41 T/B 8,300 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 52 68 51 51 -1 400 22,100 2 5,100.000 50 J 6,500 22 B 10,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 7 7 5 6 -1 5,122,800 25,778,500 33 600.000 6 T/J 3,257,400 5 B 5,153,100 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 24 0 0 24 0 0 0 0 2,400.000 23 J 15,000 21 B 23,400 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 3 B 1,000 62 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 20 21 20 21 1 100,200 2,009,200 7 2,100.000 21 T/J 389,400 18 B 144,000 63 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 5 5 5 5 0 86,500 432,500 16 500.000 5 T/J 1,015,300 4 B 4,945,400 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 6 6 6 6 0 100 600 1 600.000 6 T/J 838,400 5 B 397,200 Total 194,862,800 2,333,655,000 4,423 279,906,200 490,222,100 Jakarta, 30 June 2020 Trading Division