List Of Warrant Quotation (Reguler Market) Date: Monday, 06 July 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 46 49 45 45 -1 2,105,500 97,639,900 125 4,500.000 46 J 60,000 45 T/B 76,000 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 5 3 4 0 1,659,500 6,796,700 36 400.000 4 T/J 1,381,800 3 B 10,837,100 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 31 38 27 38 7 1,300 39,000 4 3,800.000 35 J 10,100 22 B 2,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 8 8 8 0 164,400 1,315,200 4 800.000 8 T/J 446,700 7 B 2,128,200 5 BACA-W2 Waran Seri III Bank Capital Indonesia Tbk. 2022-12-01 100 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 2 3 1 2,659,200 6,258,700 42 300.000 3 T/J 31,616,500 2 B 56,875,100 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 3 4 3 4 1 4,002,200 13,093,000 1,759 400.000 4 T/J 74,916,400 3 B 63,500,600 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 14 16 14 15 1 223,000 3,248,300 25 1,500.000 15 T/J 170,000 14 B 328,000 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 39 39 37 38 -1 63,300 2,420,900 11 3,800.000 40 J 70,000 38 T/B 48,500 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 8 8 8 0 200 1,600 2 800.000 8 T/J 3,403,300 7 B 560,000 11 BIPP-W2 Waran Seri IV Bhuwanatala Indah Permai Tbk. 2020-07-08 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. 2021-06-03 765 755 710 755 -10 500 367,500 4 75,500.000 765 J 200 720 B 3,100 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 20 19 16 19 -1 8,000 141,100 7 1,900.000 20 J 11,900 18 B 10,000 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 96 99 96 96 0 178,300 17,270,700 20 9,600.000 100 J 12,500 97 B 5,000 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 9 9 9 9 0 5,500 49,500 2 900.000 9 T/J 34,500 8 B 54,800 16 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 135 0 0 135 0 0 0 0 106.299 0 J 0 121 B 500 17 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 21 22 20 21 0 4,349,000 89,559,200 125 2,100.000 21 T/J 781,500 20 B 904,500 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 15 0 0 15 0 0 0 0 1,500.000 15 J 8,500 14 B 200 19 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 175 0 0 175 0 0 0 0 17,500.000 600 J 400 400 B 100 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 16 17 16 16 0 3,200 51,300 3 1,600.000 16 T/J 12,200 15 B 2,000 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 4 3 3 -1 9,105,100 30,741,700 58 300.000 4 J 19,153,800 3 T/B 126,952,000 22 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 90 7 1 7 -83 200 800 2 700.000 86 J 100 11 B 100,000 23 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 2021-04-26 40 1 1 1 -39 100 100 1 100.000 155 J 200 20 B 2,000 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 55 0 0 55 0 0 0 0 5,500.000 53 J 1,000 44 B 500 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 6 5 6 0 26,500 158,500 10 600.000 6 T/J 3,710,400 5 B 25,408,200 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 9 10 9 9 0 2,853,700 25,951,800 37 900.000 10 J 2,031,500 9 T/B 10,034,000 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 14 14 13 14 0 3,000 39,400 3 1,400.000 14 T/J 31,800 13 B 300 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 26 27 25 25 -1 2,963,300 75,608,400 99 2,500.000 26 J 486,600 25 T/B 9,400 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 9 10 9 10 1 1,648,400 15,185,900 134 1,000.000 10 T/J 376,400 9 B 100 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 565 0 0 565 0 0 0 0 56,500.000 0 J 0 332 B 20,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 7 6 7 0 3,500 24,200 6 700.000 7 T/J 439,200 6 B 37,200 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 34 33 32 32 -2 119,500 3,864,500 14 3,200.000 32 T/J 52,800 31 B 37,500 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 4 0 119,100 377,600 8 400.000 4 T/J 5,340,200 3 B 2,108,600 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 82 86 73 81 -1 120,400 9,508,300 25 8,100.000 81 T/J 44,200 76 B 100,000 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 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 13 14 12 13 0 243,800 2,945,000 38 1,300.000 13 T/J 145,600 11 B 220,600 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 95 75 75 75 -20 5,000 375,000 1 7,500.000 95 J 24,600 78 B 10,000 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 33 35 35 35 2 300 10,500 2 3,500.000 85 J 100 36 B 21,000 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 380 500 380 380 0 300 126,000 2 38,000.000 408 J 25,000 380 T/B 99,800 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 10 10 8 10 0 226,800 2,041,200 18 1,000.000 10 T/J 216,000 9 B 16,800 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 1,234,800 5,000,100 14 500.000 5 T/J 531,200 4 B 2,412,400 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 27 30 26 29 2 3,931,400 109,285,900 166 2,900.000 29 T/J 99,600 28 B 106,000 43 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 6 8 8 8 2 100 800 1 800.000 139 J 20,000 138 B 100 44 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 121 0 0 121 0 0 0 0 12,100.000 0 J 0 131 B 2,000 45 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 1 2 1 1 0 57,194,400 57,407,800 224 100.000 2 J 49,509,700 1 T/B 5,132,300 46 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 6 7 5 6 0 1,554,700 9,328,400 58 600.000 7 J 204,400 6 T/B 12,300 47 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 25 52 1 52 27 4,400 223,700 5 5,200.000 52 T/J 1,800 11 B 100,300 48 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 3 3 2 3 0 18,749,000 38,300,600 1,396 300.000 3 T/J 42,148,000 2 B 33,078,900 49 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 6 5 6 0 203,600 1,218,300 15 600.000 6 T/J 102,100 5 B 2,300,700 50 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 5 6 4 5 0 49,806,300 249,045,800 161 500.000 6 J 48,835,000 5 T/B 1,169,200 51 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 13 13 12 12 -1 3,138,900 37,884,500 101 1,200.000 13 J 2,641,900 12 T/B 577,000 52 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 5 6 4 5 0 11,191,800 55,925,000 107 500.000 6 J 20,297,300 5 T/B 1,624,000 53 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 5 6 5 6 1 8,230,700 41,173,900 70 600.000 6 T/J 18,081,700 5 B 683,400 54 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 384 0 0 384 0 0 0 0 38,400.000 468 J 200 386 B 800 55 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 22 29 22 25 3 11,184,900 275,468,800 398 2,500.000 25 T/J 129,500 23 B 9,900 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 46 47 47 47 1 700 32,900 1 4,700.000 47 T/J 6,400 45 B 700 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 58 55 40 40 -18 600 25,500 3 4,000.000 44 J 1,000 26 B 2,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 5 6 5 6 1 2,184,400 10,932,600 26 600.000 6 T/J 4,174,100 4 B 5,818,600 59 TRAM-W Waran Seri II Trada Alam Minera Tbk. 2020-12-16 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 22 21 19 19 -3 342,400 6,698,200 25 1,900.000 20 J 18,800 19 T/B 22,900 61 TRIS-W Waran Seri I Trisula International Tbk. 2022-12-05 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 20 28 20 26 6 665,100 15,942,200 47 2,600.000 26 T/J 632,000 23 B 400 63 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 4 5 4 5 1 412,800 1,701,500 17 500.000 5 T/J 2,438,100 4 B 500 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 5 6 5 5 0 121,100 605,600 14 500.000 5 T/J 217,800 4 B 1,210,600 Total 203,014,200 1,321,413,600 5,476 335,106,600 354,880,700 Jakarta, 06 July 2020 Trading Division