List Of Warrant Quotation (Reguler Market) Date: Wednesday, 08 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 42 47 37 40 -2 17,518,400 719,078,700 777 4,000.000 40 T/J 401,400 38 B 158,300 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 5 3 5 1 2,537,900 10,060,400 51 500.000 5 T/J 3,813,200 4 B 500,000 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 15 B 400 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 8 8 8 0 100,100 800,800 2 800.000 8 T/J 176,200 7 B 1,614,100 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 16,489,400 33,176,100 275 300.000 3 T/J 59,507,300 2 B 12,633,500 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 3 4 3 3 0 59,917,000 181,366,600 115 300.000 4 J 54,276,300 3 T/B 23,040,100 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 14 15 13 14 0 184,900 2,471,100 16 1,400.000 15 J 129,800 14 T/B 38,700 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 41 40 40 40 -1 1,500 60,000 3 4,000.000 41 J 50,000 38 B 1,200 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 8 8 8 0 51,500 412,000 2 800.000 8 T/J 2,703,200 7 B 35,000 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 805 825 820 825 20 1,700 1,395,500 5 82,500.000 850 J 100 725 B 2,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 21 20 19 19 -2 400 7,800 3 1,900.000 20 J 29,400 19 T/B 1,500 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 95 93 90 91 -4 313,500 28,782,800 15 9,100.000 91 T/J 357,300 90 B 17,300 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 8 10 8 8 0 14,100 114,300 6 800.000 9 J 50,000 8 T/B 18,300 15 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 5,500 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 20 22 18 21 1 12,130,000 246,593,100 237 2,100.000 22 J 964,600 21 T/B 696,500 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 12 12 9 12 0 13,300 157,100 11 1,200.000 12 T/J 3,900 10 B 500,600 18 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 400 176 B 2,200 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 15 15 15 15 0 7,200 108,000 2 1,500.000 15 T/J 60,400 14 B 15,700 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 3 5 3 4 1 66,087,900 264,607,900 324 400.000 5 J 99,884,500 4 T/B 20,328,300 21 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 7 0 0 7 0 0 0 0 700.000 85 J 100 8 B 50,000 22 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 20,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 55 55 55 55 0 500 27,500 1 5,500.000 53 J 9,200 35 B 5,000 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 6 5 5 -1 995,500 5,005,700 14 500.000 6 J 8,935,000 5 T/B 21,907,300 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 9 12 8 10 1 21,817,800 222,850,800 244 1,000.000 11 J 1,456,800 10 T/B 2,400,500 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 9 14 10 12 3 39,900 443,600 20 1,200.000 13 J 4,400 10 B 1,000 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 25 26 24 25 0 1,101,700 27,547,600 32 2,500.000 25 T/J 6,024,900 24 B 1,594,200 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 9 10 8 8 -1 793,000 6,914,700 29 800.000 10 J 309,400 8 T/B 816,800 29 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 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 6 5 4 5 -1 556,300 2,781,400 15 500.000 5 T/J 139,200 4 B 1,106,900 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 33 33 30 32 -1 19,400 607,000 10 3,200.000 32 T/J 52,800 31 B 2,500 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 4 0 29,600 117,200 8 400.000 4 T/J 4,803,400 3 B 1,041,100 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 81 81 73 75 -6 82,400 6,078,900 13 7,500.000 81 J 32,200 75 T/B 55,500 34 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 35 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 13 15 11 14 1 470,400 6,246,300 61 1,400.000 14 T/J 39,200 13 B 700 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 75 93 81 90 15 26,800 2,341,900 6 9,000.000 90 T/J 14,700 78 B 18,900 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 35 0 0 35 0 0 0 0 3,500.000 89 J 2,400 35 B 20,000 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 380 420 420 420 40 100 42,000 1 42,000.000 400 J 10,000 380 B 20,000 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 9 10 7 7 -2 537,400 3,892,400 27 700.000 8 J 50,000 7 T/B 764,500 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 4 -1 287,400 1,208,200 13 400.000 5 J 2,267,500 4 T/B 3,255,200 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 28 29 27 28 0 1,353,700 37,572,400 84 2,800.000 29 J 763,100 27 B 489,000 42 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 8 8 1 1 -7 500 3,300 3 100.000 129 J 20,000 128 B 100 43 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 15 0 0 15 0 0 0 0 1,500.000 0 J 0 26 B 12,000 44 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 1 0 0 1 0 0 0 0 100.000 0 J 0 0 B 0 45 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 4 5 3 4 0 988,900 3,992,900 56 400.000 4 T/J 22,100 3 B 2,564,700 46 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 27 29 20 20 -7 4,200 112,900 4 2,000.000 47 J 400 22 B 20,100 47 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 3 3 2 2 -1 25,848,500 52,014,800 152 200.000 3 J 69,630,100 2 T/B 29,262,200 48 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 6 5 6 0 253,500 1,411,000 47 600.000 6 T/J 596,800 5 B 2,512,700 49 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 6 13 5 12 6 437,248,800 3,867,353,000 4,159 1,200.000 13 J 7,244,000 12 T/B 934,000 50 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 11 12 11 11 0 6,909,800 76,135,800 101 1,100.000 12 J 2,125,300 11 T/B 81,600 51 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 4 5 4 4 0 5,474,100 23,972,700 63 400.000 5 J 20,553,900 4 T/B 35,526,100 52 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 5 5 4 5 0 695,900 3,404,400 72 500.000 5 T/J 5,228,700 4 B 23,465,200 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 384 184 184 184 -200 100 18,400 1 18,400.000 460 J 3,800 262 B 10,000 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 24 23 20 21 -3 356,400 7,272,600 25 2,100.000 21 T/J 7,300 20 B 44,000 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 9 10 7 7 -2 168,541,100 1,399,806,200 2,495 700.000 8 J 9,161,700 7 T/B 44,721,200 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 50 0 0 50 0 0 0 0 5,000.000 50 J 3,100 34 B 1,000 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 49 0 0 49 0 0 0 0 4,900.000 47 J 10,400 13 B 1,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 5 5 4 5 0 533,200 2,652,900 44 500.000 5 T/J 554,800 4 B 6,010,800 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 25 25 19 19 -6 19,148,800 407,013,400 514 1,900.000 20 J 100 19 T/B 2,058,800 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 100,100 62 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 23 25 16 25 2 400 8,300 4 2,500.000 24 J 146,500 20 B 10,400 63 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 2 4 2 3 1 46,732,000 139,906,600 437 300.000 4 J 24,093,200 3 T/B 11,076,500 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 5 5 5 5 0 5,000 25,000 2 500.000 5 T/J 712,100 4 B 272,500 Total 916,221,900 7,797,974,000 10,601 387,441,400 251,875,300 Jakarta, 08 July 2020 Trading Division