List Of Warrant Quotation (Reguler Market) Date: Tuesday, 07 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 45 45 38 42 -3 10,793,500 446,097,800 327 4,200.000 43 J 50,000 42 T/B 135,300 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 4 3 4 0 381,400 1,500,000 13 400.000 4 T/J 1,953,800 3 B 2,424,100 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 38 0 0 38 0 0 0 0 3,800.000 34 J 4,600 23 B 1,400 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 8 7 8 0 577,100 4,039,900 14 800.000 8 T/J 744,200 7 B 352,200 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 3 3 2 3 0 36,529,300 73,567,100 92 300.000 3 T/J 30,003,800 2 B 7,530,900 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 4 4 3 3 -1 7,615,500 26,178,000 34 300.000 4 J 73,736,600 3 T/B 41,823,900 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 15 16 14 14 -1 145,300 2,067,600 27 1,400.000 14 T/J 52,200 13 B 133,700 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 38 41 38 41 3 501,200 19,207,000 26 4,100.000 41 T/J 9,500 37 B 124,500 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 8 6 8 0 47,200 337,700 8 800.000 8 T/J 1,211,100 7 B 90,100 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. 2021-06-03 755 805 765 805 50 3,500 2,697,500 5 80,500.000 805 T/J 4,600 710 B 3,000 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 19 24 17 21 2 20,400 416,400 12 2,100.000 21 T/J 4,900 19 B 60,000 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 96 95 95 95 -1 260,400 24,738,000 18 9,500.000 95 T/J 455,200 94 B 30,000 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 9 9 8 8 -1 54,500 456,000 2 800.000 9 J 42,900 8 T/B 313,600 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 0 136 B 10,000 17 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 21 21 19 20 -1 8,936,400 176,900,500 209 2,000.000 20 T/J 502,400 19 B 1,040,800 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 15 12 12 12 -3 46,400 556,800 4 1,200.000 13 J 46,400 12 T/B 97,700 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 12 B 5,900 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 16 17 15 15 -1 7,800 121,000 8 1,500.000 16 J 4,000 15 T/B 600 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 3 4 3 3 0 7,894,200 26,929,000 41 300.000 4 J 23,166,700 3 T/B 106,353,700 22 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 7 0 0 7 0 0 0 0 700.000 90 J 100 9 B 5,000 23 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 2021-04-26 1 0 0 1 0 0 0 0 100.000 155 J 200 50 B 10,000 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 55 0 0 55 0 0 0 0 5,500.000 54 J 21,500 44 B 500 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 6 5 6 0 895,400 4,523,800 19 600.000 6 T/J 3,338,100 5 B 18,952,600 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 9 10 8 9 0 6,512,000 58,519,500 50 900.000 9 T/J 3,903,700 8 B 5,109,300 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 14 14 1 9 -5 20,300 252,400 9 900.000 13 J 400 10 B 2,000 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 25 26 24 25 0 2,112,200 53,209,100 85 2,500.000 26 J 551,200 25 T/B 5,200 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 10 10 8 9 -1 1,597,000 14,289,900 140 900.000 9 T/J 110,000 8 B 764,700 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 0 230 B 10,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 6 6 6 -1 63,200 379,200 4 600.000 6 T/J 572,600 5 B 80,000 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 32 33 31 33 1 53,500 1,691,500 10 3,300.000 33 T/J 91,000 31 B 84,000 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 4 4 0 20,900 83,600 4 400.000 4 T/J 4,120,500 3 B 2,074,900 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 81 86 73 81 0 127,700 9,925,800 18 8,100.000 81 T/J 34,900 80 B 100 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 13 11 13 0 444,200 5,110,100 27 1,300.000 12 J 7,800 11 B 938,800 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 75 0 0 75 0 0 0 0 7,500.000 85 J 2,800 75 B 91,600 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 35 0 0 35 0 0 0 0 3,500.000 87 J 1,000 36 B 11,000 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 380 380 380 380 0 16,100 6,118,000 5 38,000.000 400 J 10,000 380 T/B 3,900 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 10 10 8 9 -1 133,100 1,175,800 18 900.000 9 T/J 65,300 8 B 130,600 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 525,600 2,132,200 17 500.000 5 T/J 511,200 4 B 2,369,500 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 29 31 27 28 -1 5,341,800 156,251,400 306 2,800.000 28 T/J 157,500 27 B 407,100 43 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 8 0 0 8 0 0 0 0 800.000 136 J 20,000 135 B 100 44 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 121 15 15 15 -106 200 3,000 1 1,500.000 0 J 0 51 B 2,000 45 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 1 2 1 1 0 38,114,300 43,601,100 159 100.000 2 J 56,894,500 1 T/B 5,420,100 46 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 6 6 3 4 -2 1,597,300 6,681,000 88 400.000 5 J 431,200 4 T/B 1,900 47 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 52 29 1 27 -25 600 13,900 6 2,700.000 40 J 100 27 T/B 11,300 48 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 3 3 2 3 0 10,705,400 21,591,800 43 300.000 3 T/J 35,935,600 2 B 30,803,400 49 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 7 5 6 0 106,400 538,200 12 600.000 6 T/J 690,000 5 B 1,561,000 50 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 5 6 5 6 1 26,532,800 141,530,700 140 600.000 6 T/J 48,234,900 5 B 7,396,600 51 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 12 12 11 11 -1 5,316,500 59,482,600 301 1,100.000 12 J 361,300 11 T/B 1,154,700 52 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 5 6 3 4 -1 39,327,800 164,924,400 181 400.000 5 J 18,797,600 4 T/B 16,009,700 53 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 6 6 4 5 -1 7,518,700 33,829,600 47 500.000 5 T/J 2,985,300 4 B 17,913,300 54 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 384 384 384 384 0 100 38,400 1 38,400.000 468 J 100 386 B 1,000 55 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 25 28 22 24 -1 1,899,200 46,640,800 117 2,400.000 24 T/J 201,800 22 B 40,200 56 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 1 80 6 9 8 718,483,600 9,100,330,600 12,978 900.000 10 J 15,565,200 9 T/B 43,567,900 57 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 47 50 47 50 3 400 19,100 2 5,000.000 50 T/J 6,700 48 B 200 58 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 40 49 37 49 9 23,500 871,100 4 4,900.000 49 T/J 34,900 11 B 30,000 59 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 6 4 5 -1 377,100 1,893,200 25 500.000 5 T/J 2,637,100 4 B 5,044,800 60 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 61 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 19 32 20 25 6 109,140,200 2,732,230,300 7,622 2,500.000 26 J 1,770,600 25 T/B 2,324,500 62 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 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 26 26 23 23 -3 48,500 1,245,400 14 2,300.000 25 J 5,000 23 T/B 16,600 64 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 5 5 1 2 -3 83,990,400 134,503,800 337 200.000 3 J 3,258,600 2 T/B 20,793,000 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 5 5 4 5 0 418,000 1,677,100 5 500.000 5 T/J 873,700 4 B 1,002,800 Total 1,135,278,100 13,611,118,700 23,635 334,197,300 344,779,300 Jakarta, 07 July 2020 Trading Division