List Of Warrant Quotation (Reguler Market) Date: Friday, 10 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 39 39 35 39 0 4,720,600 177,850,400 201 3,900.000 39 T/J 632,000 38 B 50,200 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 5 4 4 0 784,700 3,148,400 11 400.000 5 J 5,907,800 4 T/B 2,404,900 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 38 0 0 38 0 0 0 0 3,800.000 30 J 4,600 16 B 3,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 9 7 9 1 143,300 1,142,800 22 900.000 9 T/J 5,069,100 8 B 900 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 6,290,800 18,269,800 1,410 300.000 3 T/J 41,903,100 2 B 68,057,500 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 4 4 3 4 0 10,289,800 33,884,200 30 400.000 4 T/J 67,512,700 3 B 29,250,300 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 15 16 14 16 1 187,600 2,657,300 14 1,600.000 16 T/J 283,900 15 B 4,500 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 40 39 39 39 -1 10,800 421,200 2 3,900.000 38 J 20,000 37 B 1,100 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 3,815,700 7 B 10,700 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 730 835 770 770 40 18,300 14,805,000 9 77,000.000 830 J 1,000 770 T/B 10,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 20 20 20 20 0 4,100 82,000 24 2,000.000 19 J 20,000 18 B 6,700 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 89 119 86 107 18 1,679,700 168,621,300 192 10,700.000 107 T/J 14,100 100 B 1,600 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 9 10 8 9 0 226,700 1,814,300 13 900.000 9 T/J 31,000 8 B 292,600 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 22 24 21 22 0 7,942,600 180,005,300 766 2,200.000 22 T/J 265,500 21 B 1,647,800 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 12 13 11 13 1 26,800 346,900 8 1,300.000 13 T/J 25,800 12 B 17,200 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 14 16 13 15 1 19,900 282,800 31 1,500.000 15 T/J 400 13 B 21,700 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 5 4 4 0 13,738,300 55,309,400 79 400.000 5 J 95,996,100 4 T/B 22,482,400 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 10 B 100,000 22 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 2021-04-26 120 0 0 120 0 0 0 0 12,000.000 0 J 0 50 B 20,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 50 63 50 52 2 345,400 17,751,600 19 5,200.000 60 J 5,000 52 T/B 424,900 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 8 5 6 0 36,825,400 242,023,200 1,188 600.000 7 J 4,978,800 6 T/B 13,382,500 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 12 12 10 11 -1 17,854,700 195,289,600 422 1,100.000 11 T/J 665,100 10 B 5,646,400 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 14 38 14 29 15 2,575,600 69,791,900 316 2,900.000 30 J 8,700 29 T/B 181,500 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 24 25 24 24 0 303,500 7,361,900 39 2,400.000 25 J 1,401,000 24 T/B 200 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 8 10 8 8 0 6,226,000 52,999,400 263 800.000 9 J 394,800 8 T/B 951,000 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 7 5 6 1 241,000 1,427,200 24 600.000 7 J 107,500 6 T/B 200,500 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 33 33 30 31 -2 282,700 8,527,900 21 3,100.000 31 T/J 120,900 30 B 90,000 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 4 0 700,300 2,121,100 18 400.000 4 T/J 5,520,000 3 B 68,400 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 77 80 79 79 2 9,900 790,800 9 7,900.000 79 T/J 16,800 78 B 200 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 13 13 -1 162,500 2,127,400 28 1,300.000 13 T/J 211,100 12 B 43,600 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 88 91 89 91 3 74,100 6,645,000 21 9,100.000 105 J 30,000 90 B 10,000 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 35 36 36 36 1 200 7,200 1 3,600.000 87 J 2,600 36 T/B 10,800 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 360 362 362 362 2 20,000 7,240,000 2 36,200.000 408 J 25,000 360 B 20,000 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 8 9 7 9 1 550,300 4,522,500 27 900.000 9 T/J 346,100 8 B 200,000 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 266,700 1,191,800 17 500.000 5 T/J 2,548,700 4 B 3,134,600 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 27 28 27 27 0 1,336,000 36,251,200 59 2,700.000 27 T/J 72,500 26 B 979,200 42 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 6 0 0 6 0 0 0 0 600.000 117 J 19,500 116 B 100 43 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 28 0 0 28 0 0 0 0 2,800.000 0 J 0 40 B 2,000 44 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 5 8 5 6 1 3,114,700 18,983,600 191 600.000 7 J 443,300 6 T/B 1,735,600 45 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 20 0 0 20 0 0 0 0 2,000.000 30 J 100 21 B 25,000 46 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 2 3 1 3,847,900 7,953,600 34 300.000 3 T/J 59,347,600 2 B 34,794,100 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 6 5 6 1 768,000 4,290,800 15 600.000 6 T/J 525,700 5 B 1,785,300 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 12 14 10 12 0 168,424,000 2,019,964,100 1,181 1,200.000 12 T/J 8,748,200 11 B 19,050,000 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 12 13 11 12 0 1,853,200 21,696,800 76 1,200.000 12 T/J 916,000 11 B 6,658,900 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 6 6 5 6 0 9,252,900 47,367,300 47 600.000 6 T/J 24,110,700 5 B 13,680,400 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 6 6 5 6 0 779,200 4,153,600 32 600.000 6 T/J 16,874,200 5 B 5,070,700 52 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 200 0 0 200 0 0 0 0 20,000.000 406 J 40,500 300 B 10,000 53 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 22 24 22 24 2 112,700 2,582,400 9 2,400.000 23 J 100,000 20 B 310,000 54 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 7 7 5 6 -1 81,698,300 492,883,000 948 600.000 6 T/J 4,623,000 5 B 46,765,400 55 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 50 0 0 50 0 0 0 0 5,000.000 55 J 300 48 B 500 56 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 54 68 53 53 -1 200 12,100 2 5,300.000 53 T/J 39,800 30 B 32,500 57 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 6 5 5 -1 2,945,400 14,920,500 52 500.000 6 J 5,037,600 5 T/B 2,866,300 58 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 59 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 21 22 19 19 -2 25,533,800 509,635,000 691 1,900.000 20 J 785,000 19 T/B 1,394,700 60 TRIS-W Waran Seri I Trisula International Tbk. 2022-12-05 5 0 0 5 0 0 0 0 500.000 0 J 0 3 B 10,000 61 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 23 25 22 22 -1 5,000 113,200 8 2,200.000 24 J 19,000 22 T/B 11,400 62 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 4 4 3 3 -1 16,594,200 50,964,100 123 300.000 4 J 34,083,500 3 T/B 8,025,400 63 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 5 5 4 5 0 117,300 529,400 9 500.000 5 T/J 1,477,000 4 B 441,200 Total 428,905,300 4,510,761,900 8,706 395,148,900 292,416,100 Jakarta, 10 July 2020 Trading Division