List Of Warrant Quotation (Reguler Market) Date: Wednesday, 15 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 34 44 34 38 4 8,552,900 332,292,800 492 3,800.000 39 J 293,600 38 T/B 50,000 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 5 5 4 5 0 236,800 948,500 15 500.000 5 T/J 6,047,800 4 B 1,977,700 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 25 38 33 33 8 31,900 1,137,300 17 3,300.000 35 J 700 33 T/B 5,500 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 9 8 8 0 74,100 592,900 5 800.000 8 T/J 100,300 7 B 277,300 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 4,810,300 10,100,100 32 300.000 3 T/J 51,406,900 2 B 43,928,500 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 4 5 3 4 0 71,303,900 292,608,500 841 400.000 5 J 33,949,500 4 T/B 61,008,500 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 15 15 14 15 0 26,500 379,000 5 1,500.000 15 T/J 240,400 14 B 199,500 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 38 42 37 39 1 369,600 14,788,200 33 3,900.000 41 J 40,000 37 B 74,600 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 8 7 7 -1 300,200 2,101,600 4 700.000 8 J 3,236,700 7 T/B 1,210,000 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 845 0 0 845 0 0 0 0 84,500.000 840 J 200 805 B 5,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 20 40 20 21 1 123,800 2,660,300 25 2,100.000 23 J 113,300 21 T/B 10,300 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 100 104 100 101 1 337,600 34,259,200 22 10,100.000 103 J 10,000 101 T/B 35,300 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 8 9 8 8 0 771,500 6,172,500 24 800.000 8 T/J 33,100 7 B 253,600 15 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 140 0 0 140 0 0 0 0 110.236 0 J 0 150 B 20,000 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 22 22 20 20 -2 3,971,300 84,200,700 85 2,000.000 22 J 880,100 20 T/B 2,005,800 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 15 16 16 16 1 2,600 41,600 4 1,600.000 16 T/J 647,400 15 B 5,000 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 400 175 B 100 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 16 0 0 16 0 0 0 0 1,600.000 16 J 172,800 13 B 7,900 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 6 6 4 5 -1 86,636,000 415,433,800 604 500.000 5 T/J 7,817,800 4 B 113,879,500 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 9 B 300,000 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 56 55 48 55 -1 700 37,800 2 5,500.000 54 J 9,200 50 B 456,300 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 7 8 7 8 1 4,667,400 33,020,200 196 800.000 8 T/J 6,304,000 7 B 17,984,600 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 11 12 10 10 -1 5,718,700 62,897,000 47 1,000.000 11 J 1,333,300 10 T/B 7,715,600 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 29 34 10 28 -1 606,600 18,412,900 48 2,800.000 29 J 10,300 27 B 20,000 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 24 25 24 25 1 124,800 3,006,200 14 2,500.000 25 T/J 2,028,500 24 B 1,176,900 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 9 9 8 9 0 215,100 1,730,800 29 900.000 9 T/J 549,000 8 B 390,000 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 0 350 B 1,000 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 5 8 6 7 2 143,800 1,064,700 26 700.000 7 T/J 29,000 6 B 80,300 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 47 67 40 54 7 19,267,100 1,065,843,300 2,022 5,400.000 54 T/J 425,500 53 B 12,100 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 4 0 37,000 135,500 6 400.000 4 T/J 5,588,900 3 B 573,800 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 80 85 73 82 2 60,700 4,448,200 6 8,200.000 81 J 49,900 73 B 125,000 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 14 13 13 -1 12,800 166,700 5 1,300.000 13 T/J 90,200 12 B 484,600 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 104 102 80 102 -2 20,200 1,777,600 11 10,200.000 102 T/J 1,700 81 B 14,000 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 25 0 0 25 0 0 0 0 2,500.000 90 J 1,000 26 B 36,000 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 400 398 350 398 -2 40,800 14,605,600 7 39,800.000 398 T/J 20,200 360 B 20,000 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 9 15 9 11 2 2,775,200 32,540,400 307 1,100.000 13 J 94,400 11 T/B 55,100 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 448,700 2,110,600 16 500.000 5 T/J 1,885,800 4 B 4,024,300 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 27 28 24 27 0 15,321,200 392,565,000 372 2,700.000 27 T/J 6,124,800 26 B 231,400 42 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 104 0 0 104 0 0 0 0 10,400.000 98 J 20,000 4 B 782,500 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 0 112 B 3,000 44 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 6 6 5 5 -1 212,800 1,114,800 83 500.000 7 J 199,600 6 B 2,400 45 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 22 23 21 23 1 2,800 59,200 3 2,300.000 47 J 2,600 23 T/B 19,800 46 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 3 3 2 3 0 1,108,700 2,415,900 33 300.000 3 T/J 66,929,000 2 B 18,857,900 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 6 6 6 1 5,400 32,400 5 600.000 6 T/J 289,700 5 B 626,200 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 10 11 10 10 0 33,146,500 340,679,000 377 1,000.000 11 J 43,448,400 10 T/B 11,142,000 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 12 13 11 12 0 3,703,200 43,620,700 125 1,200.000 12 T/J 1,127,100 11 B 3,855,100 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 5 5 4 4 -1 4,376,300 20,271,900 78 400.000 5 J 5,652,400 4 T/B 68,387,000 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 6 7 5 7 1 21,281,000 127,999,000 134 700.000 7 T/J 7,531,400 6 B 10,992,100 52 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 418 22 22 22 -396 100 2,200 1 2,200.000 406 J 5,000 300 B 15,500 53 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 19 21 19 19 0 405,900 7,757,600 29 1,900.000 21 J 64,400 19 T/B 65,000 54 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 6 5 5 0 13,614,600 68,722,100 283 500.000 6 J 25,277,000 5 T/B 10,100,000 55 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 50 42 34 41 -9 800 32,200 4 4,100.000 48 J 100 41 T/B 50,300 56 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 47 75 43 43 -4 10,100 457,500 4 4,300.000 43 T/J 8,800 32 B 4,000 57 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 5 6 5 5 0 836,900 4,552,000 35 500.000 6 J 3,905,000 5 T/B 6,532,200 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 18 19 17 18 0 8,135,400 142,928,600 227 1,800.000 18 T/J 811,300 17 B 733,000 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 6 B 100,000 61 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 24 0 0 24 0 0 0 0 2,400.000 24 J 2,500 19 B 20,000 62 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 3 3 2 3 0 5,575,200 14,249,600 36 300.000 3 T/J 4,350,100 2 B 46,154,300 63 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 5 5 5 5 0 5,400 27,000 4 500.000 5 T/J 1,526,600 4 B 1,708,100 Total 319,430,900 3,607,001,200 6,783 290,687,800 438,827,500 Jakarta, 15 July 2020 Trading Division