List Of Warrant Quotation (Reguler Market) Date: Monday, 13 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 29 35 -4 3,712,100 134,204,400 189 3,500.000 36 J 126,500 35 T/B 364,600 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 4 4 4 0 698,400 2,793,600 22 400.000 4 T/J 358,900 3 B 11,113,300 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 38 17 17 17 -21 100 1,700 1 1,700.000 27 J 500 20 B 45,100 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 9 9 7 8 -1 4,600 36,800 7 800.000 8 T/J 100 7 B 209,200 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 2 -1 1,219,300 3,050,200 41 200.000 3 J 39,236,200 2 T/B 37,393,200 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 4 4 3 3 -1 6,259,900 23,326,600 42 300.000 4 J 70,820,100 3 T/B 52,374,700 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 16 16 13 15 -1 862,500 12,276,500 111 1,500.000 16 J 1,710,200 15 T/B 100 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 39 40 39 40 1 53,100 2,120,500 8 4,000.000 40 T/J 10,700 39 B 700 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 8 7 8 0 1,018,600 7,130,900 11 800.000 8 T/J 1,790,100 7 B 7,900 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 770 850 790 845 75 8,800 7,081,000 8 84,500.000 850 J 400 845 T/B 1,100 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 20 20 20 20 0 20,000 400,000 3 2,000.000 20 T/J 103,800 19 B 500 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 107 110 102 104 -3 211,100 22,402,200 29 10,400.000 104 T/J 4,400 103 B 144,800 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 9 9 8 9 0 10,800 87,000 4 900.000 9 T/J 44,900 8 B 203,200 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 0 135 B 10,000 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 22 22 21 21 -1 1,146,700 24,803,100 35 2,100.000 22 J 1,253,100 21 T/B 575,000 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 13 16 13 15 2 30,000 394,300 15 1,500.000 15 T/J 16,000 13 B 43,700 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 400 111 B 100 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 15 16 15 16 1 9,800 149,500 11 1,600.000 16 T/J 232,900 13 B 17,900 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 5 4 4 0 10,424,500 47,268,700 67 400.000 5 J 98,694,200 4 T/B 41,329,100 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 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 40 B 11,800 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 52 53 41 53 1 101,400 5,283,600 13 5,300.000 59 J 700 53 T/B 7,000 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 9 6 8 2 26,374,400 197,452,100 352 800.000 9 J 9,457,800 8 T/B 12,060,500 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 11 12 10 11 0 6,078,700 64,551,200 57 1,100.000 11 T/J 981,900 10 B 7,006,100 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 29 35 20 29 0 1,651,700 42,015,600 209 2,900.000 29 T/J 25,700 26 B 100 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 24 25 24 24 0 561,300 13,488,300 27 2,400.000 25 J 1,414,400 24 T/B 49,900 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 8 10 8 9 1 876,100 7,307,200 45 900.000 9 T/J 480,000 8 B 10,000 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 6 7 5 6 0 211,100 1,266,700 16 600.000 6 T/J 29,400 5 B 236,100 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 31 32 31 32 1 838,100 26,534,600 41 3,200.000 33 J 35,000 32 T/B 211,000 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 4 0 93,800 312,100 6 400.000 4 T/J 6,421,600 3 B 3,001,500 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 79 83 80 83 4 202,600 16,644,400 15 8,300.000 83 T/J 5,000 80 B 5,100 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 13 13 0 91,800 1,266,700 19 1,300.000 14 J 20,800 13 T/B 27,400 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 91 104 104 104 13 200 20,800 2 10,400.000 104 T/J 3,000 89 B 10,000 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 36 25 19 25 -11 200 4,400 2 2,500.000 86 J 1,000 25 T/B 20,900 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 362 0 0 362 0 0 0 0 36,200.000 400 J 5,200 362 B 42,500 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 9 9 8 9 0 95,000 766,200 16 900.000 9 T/J 489,900 8 B 275,200 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 17,800 76,300 4 500.000 5 T/J 2,515,300 4 B 3,269,000 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 27 28 27 28 1 1,311,600 35,771,400 48 2,800.000 28 T/J 1,127,100 27 B 109,600 42 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 6 0 0 6 0 0 0 0 600.000 108 J 20,000 107 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 0 101 B 2,000 44 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 6 6 5 6 0 227,600 1,365,500 41 600.000 7 J 304,800 5 B 278,600 45 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 20 22 22 22 2 200 4,400 2 2,200.000 48 J 4,800 22 T/B 40,900 46 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 3 3 2 2 -1 2,862,700 6,251,500 37 200.000 3 J 52,470,600 2 T/B 34,120,300 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 7 5 6 0 901,200 5,258,500 396 600.000 6 T/J 357,300 5 B 2,478,700 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 12 13 10 11 -1 114,083,300 1,290,282,500 834 1,100.000 11 T/J 2,756,500 10 B 26,255,100 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 12 12 11 12 0 1,353,100 15,104,700 27 1,200.000 12 T/J 1,637,900 11 B 3,548,100 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 6 6 5 5 -1 41,252,100 212,252,400 2,342 500.000 5 T/J 546,000 4 B 59,154,700 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 6 6 5 6 0 57,600 288,600 13 600.000 6 T/J 20,390,900 5 B 2,118,400 52 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 200 10 10 10 -190 100 1,000 1 1,000.000 466 J 100 260 B 15,500 53 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 24 24 18 20 -4 726,600 14,676,700 99 2,000.000 20 T/J 23,900 19 B 210,000 54 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 6 6 5 5 -1 39,621,700 202,704,400 354 500.000 6 J 29,190,700 5 T/B 16,084,200 55 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 6,400 33 B 11,100 56 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 53 53 26 47 -6 6,200 195,300 7 4,700.000 45 J 9,600 29 B 500 57 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 5 6 5 6 1 2,558,900 13,842,900 58 600.000 6 T/J 3,787,900 5 B 2,214,200 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 19 21 18 18 -1 26,230,100 500,788,600 998 1,800.000 18 T/J 89,800 17 B 700,400 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 5 B 100,000 61 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 22 25 24 24 2 4,100 98,500 2 2,400.000 24 T/J 15,000 20 B 2,000 62 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 3 4 2 3 0 21,875,800 66,198,200 142 300.000 3 T/J 5,455,700 2 B 31,754,000 63 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 5 5 4 5 0 380,400 1,901,800 8 500.000 5 T/J 1,096,600 4 B 1,261,300 Total 316,337,800 3,031,504,100 6,837 355,581,800 350,650,000 Jakarta, 13 July 2020 Trading Division