List Of Warrant Quotation (Reguler Market) Date: Thursday, 09 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 40 39 36 39 -1 8,292,400 312,120,600 339 3,900.000 39 T/J 1,239,500 38 B 80,200 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 5 5 4 4 -1 2,173,500 8,699,000 24 400.000 5 J 4,074,100 4 T/B 1,091,900 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 38 0 0 38 0 0 0 0 3,800.000 33 J 5,500 16 B 1,900 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 9 7 8 0 1,136,600 8,556,200 30 800.000 9 J 5,475,100 8 T/B 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 2 -1 6,449,600 18,464,200 57 200.000 3 J 43,203,400 2 T/B 38,659,000 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 3 4 3 4 1 2,504,200 7,676,200 42 400.000 4 T/J 79,407,200 3 B 26,768,400 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 14 18 14 15 1 1,937,500 30,731,200 88 1,500.000 16 J 302,200 15 T/B 31,700 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 40 40 26 40 0 30,400 1,214,600 6 4,000.000 40 T/J 5,500 32 B 76,800 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 8 6 8 0 133,600 937,200 17 800.000 8 T/J 1,990,400 7 B 22,100 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 825 730 730 730 -95 7,800 5,694,000 2 73,000.000 850 J 2,000 740 B 2,100 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 19 20 20 20 1 2,100 42,000 2 2,000.000 20 T/J 29,000 19 B 6,900 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 91 90 89 89 -2 26,500 2,380,000 5 8,900.000 90 J 345,100 89 T/B 5,200 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 8 9 9 9 1 138,200 1,243,800 8 900.000 9 T/J 3,600 8 B 145,700 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 21 24 20 22 1 8,196,800 181,973,000 144 2,200.000 23 J 667,500 22 T/B 1,395,800 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 12 12 12 12 0 100 1,200 1 1,200.000 12 T/J 3,900 10 B 144,000 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 400 100 B 11,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 15 17 13 14 -1 196,100 2,747,400 16 1,400.000 16 J 180,800 13 B 11,900 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 5 4 4 0 11,792,600 49,151,300 114 400.000 5 J 106,254,800 4 T/B 167,170,400 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 1 120 120 120 119 200 24,000 1 12,000.000 0 J 0 121 B 100 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 55 55 50 50 -5 241,900 12,098,500 3 5,000.000 54 J 11,500 50 T/B 724,100 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 5 6 5 6 1 635,600 3,489,400 13 600.000 6 T/J 6,279,500 5 B 23,523,900 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 10 13 9 12 2 40,244,400 453,349,600 358 1,200.000 12 T/J 1,934,800 11 B 1,150,000 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 12 14 12 14 2 30,700 374,200 10 1,400.000 14 T/J 25,300 12 B 22,800 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 25 26 23 24 -1 6,866,100 165,557,900 83 2,400.000 25 J 2,613,100 24 T/B 1,295,300 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 8 12 8 8 0 4,548,600 43,203,000 274 800.000 9 J 121,800 8 T/B 990,400 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 5 6 5 5 0 139,300 696,600 6 500.000 6 J 8,100 5 T/B 302,000 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 32 33 30 33 1 22,200 666,300 4 3,300.000 32 J 222,600 30 B 60,000 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 4 0 20,900 82,900 5 400.000 4 T/J 8,861,600 3 B 2,330,800 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 75 91 75 77 2 141,200 10,952,800 29 7,700.000 85 J 47,600 77 T/B 49,400 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 14 15 12 14 0 170,300 2,384,700 26 1,400.000 14 T/J 199,000 12 B 6,000 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 90 89 88 88 -2 134,100 11,918,800 61 8,800.000 90 J 33,000 88 T/B 100,100 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 35 35 35 35 0 6,900 241,500 1 3,500.000 86 J 1,000 36 B 10,000 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 420 420 360 360 -60 6,100 2,256,000 3 36,000.000 400 J 10,000 360 T/B 16,900 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 7 9 8 8 1 373,100 3,303,600 14 800.000 9 J 140,700 8 T/B 55,900 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 4 5 4 5 1 54,300 220,100 7 500.000 5 T/J 2,284,600 4 B 4,767,100 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 28 29 27 27 -1 2,384,300 66,086,200 73 2,700.000 28 J 257,600 27 T/B 592,000 42 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 1 114 5 6 5 600 35,600 6 600.000 112 J 19,800 8 B 50,300 43 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 15 28 28 28 13 400 11,200 2 2,800.000 0 J 0 37 B 2,000 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 5 1 2,216,600 9,585,600 151 500.000 5 T/J 1,290,500 4 B 1,832,500 46 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 20 0 0 20 0 0 0 0 2,000.000 48 J 4,800 22 B 11,000 47 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 2 2 0 2,880,300 6,455,800 59 200.000 3 J 60,492,400 2 T/B 27,958,500 48 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 6 5 5 -1 150,000 800,100 4 500.000 6 J 59,900 5 T/B 2,161,000 49 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 12 15 9 12 0 452,420,100 5,320,855,100 3,131 1,200.000 13 J 3,017,300 12 T/B 3,107,500 50 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 11 13 11 12 1 7,441,900 87,982,800 150 1,200.000 12 T/J 672,600 11 B 2,217,800 51 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 4 6 4 6 2 48,392,700 243,255,100 1,823 600.000 6 T/J 23,721,000 5 B 11,350,800 52 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 5 6 4 6 1 5,486,700 27,640,500 382 600.000 6 T/J 21,526,600 5 B 3,465,600 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 184 200 200 200 16 500 100,000 1 20,000.000 420 J 10,000 212 B 200 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 21 25 21 22 1 255,200 5,381,000 18 2,200.000 22 T/J 19,600 20 B 135,000 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 7 8 7 7 0 51,554,200 368,732,800 805 700.000 8 J 46,977,200 7 T/B 11,429,600 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 50 50 50 50 0 100 5,000 1 5,000.000 50 T/J 7,000 35 B 100 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 49 54 48 54 5 1,100 53,400 2 5,400.000 50 J 4,200 31 B 1,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 5 6 4 6 1 1,708,600 8,633,700 118 600.000 6 T/J 2,918,500 5 B 500,000 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 19 22 19 21 2 8,898,900 179,346,300 437 2,100.000 21 T/J 579,300 20 B 157,300 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 25 28 23 23 -2 21,200 510,000 17 2,300.000 22 J 106,700 21 B 200 63 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 3 4 3 4 1 13,132,300 44,352,600 186 400.000 4 T/J 24,917,600 3 B 3,293,000 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 5 5 5 5 0 15,000 75,000 2 500.000 5 T/J 712,800 4 B 153,000 Total 693,614,600 7,712,349,600 9,161 453,299,700 339,615,800 Jakarta, 09 July 2020 Trading Division