List Of Warrant Quotation (Reguler Market) Date: Monday, 20 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 35 36 29 30 -5 8,306,200 254,992,800 271 3,000.000 30 T/J 173,200 29 B 863,900 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 5 4 5 1 365,200 1,539,000 14 500.000 5 T/J 4,706,500 4 B 1,039,800 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 20 0 0 20 0 0 0 0 2,000.000 37 J 1,000 23 B 1,800 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 9 7 9 1 66,900 551,200 9 900.000 9 T/J 3,573,300 8 B 5,400 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 2,189,300 5,266,300 419 300.000 3 T/J 46,884,500 2 B 56,618,900 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 4 5 4 4 0 7,674,800 36,036,400 75 400.000 5 J 39,319,800 4 T/B 110,956,100 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 14 14 13 14 0 601,000 7,824,000 30 1,400.000 14 T/J 1,153,700 13 B 11,000 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 36 42 36 40 4 138,200 5,567,700 18 4,000.000 41 J 12,900 40 T/B 4,300 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 8 8 8 0 4,000 32,000 4 800.000 8 T/J 2,540,100 7 B 8,700 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 870 0 0 870 0 0 0 0 87,000.000 870 J 900 102 B 100 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 20 40 18 20 0 55,400 1,071,800 14 2,000.000 21 J 7,700 19 B 7,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 100 105 94 95 -5 1,080,300 103,416,400 63 9,500.000 96 J 20,000 95 T/B 35,000 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 8 9 7 9 1 243,900 1,946,700 14 900.000 9 T/J 611,300 8 B 330,700 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 0 155 B 10,000 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 23 26 23 24 1 13,095,800 317,598,300 249 2,400.000 25 J 705,300 24 T/B 399,600 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 15 16 16 16 1 400 6,400 2 1,600.000 16 T/J 474,100 12 B 371,800 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 175 0 0 175 0 0 0 0 17,500.000 0 J 0 51 B 20,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 16 16 16 16 0 500 8,000 2 1,600.000 16 T/J 172,200 13 B 15,900 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 6 4 5 0 50,733,100 263,513,400 466 500.000 6 J 65,379,500 5 T/B 46,538,800 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 22,800 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 57 55 55 55 -2 100 5,500 1 5,500.000 55 T/J 119,800 38 B 6,500 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 7 7 6 6 -1 4,771,800 28,645,600 21 600.000 7 J 7,433,700 6 T/B 18,002,000 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 12 13 11 11 -1 10,086,200 118,784,700 149 1,100.000 12 J 1,737,800 11 T/B 7,984,500 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 30 29 22 25 -5 18,400 426,100 8 2,500.000 28 J 3,100 25 T/B 1,300 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 26 27 25 25 -1 1,241,300 31,753,900 45 2,500.000 26 J 724,700 25 T/B 40,000 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 8 10 9 9 1 571,500 5,182,700 52 900.000 10 J 800,200 9 T/B 2,600,000 29 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 565 0 0 565 0 0 0 0 56,500.000 635 J 100 250 B 10,000 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 8 8 8 1 75,100 600,800 6 800.000 8 T/J 231,100 7 B 27,100 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 44 48 40 44 0 842,900 36,621,600 201 4,400.000 45 J 12,600 44 T/B 600 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 4 0 199,100 618,400 13 400.000 4 T/J 9,109,300 3 B 609,000 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 77 73 70 71 -6 331,300 23,679,700 114 7,100.000 73 J 48,900 71 T/B 10,000 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 13 15 12 13 0 535,900 6,962,700 44 1,300.000 13 T/J 242,700 12 B 173,200 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 131 150 95 102 -29 285,900 29,016,300 18 10,200.000 110 J 11,500 102 T/B 100 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 25 0 0 25 0 0 0 0 2,500.000 88 J 1,000 26 B 300 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 362 352 350 350 -12 11,300 3,975,200 6 35,000.000 390 J 500 360 B 20,000 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 12 13 10 12 0 233,000 2,580,100 31 1,200.000 11 J 5,000 10 B 112,700 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 273,400 1,120,000 12 500.000 5 T/J 5,219,200 4 B 1,524,400 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 29 30 26 26 -3 12,387,000 329,552,100 325 2,600.000 27 J 438,500 26 T/B 426,200 42 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 104 0 0 104 0 0 0 0 10,400.000 99 J 19,500 4 B 100 43 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 28 99 71 99 71 200 17,000 2 9,900.000 150 J 100 100 B 2,000 44 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 6 7 6 7 1 953,200 6,252,800 69 700.000 7 T/J 183,200 6 B 242,100 45 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 23 0 0 23 0 0 0 0 2,300.000 47 J 2,600 25 B 20,000 46 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 3 3 2 3 0 1,914,300 4,539,900 62 300.000 3 T/J 87,012,900 2 B 24,985,000 47 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 1 95 25 50 49 196,996,600 12,076,699,500 6,771 5,000.000 51 J 303,100 50 T/B 3,008,700 48 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 7 7 5 7 0 213,500 1,104,400 18 700.000 6 J 189,700 5 B 839,700 49 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 13 15 12 14 1 80,172,800 1,106,319,900 923 1,400.000 14 T/J 218,100 13 B 31,148,700 50 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 11 12 11 12 1 3,346,300 38,963,300 52 1,200.000 12 T/J 5,123,100 11 B 2,771,100 51 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 5 5 4 5 0 8,428,000 41,958,100 76 500.000 5 T/J 16,001,100 4 B 58,529,200 52 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 9 12 8 9 0 116,301,600 1,122,685,500 5,117 900.000 9 T/J 1,286,200 8 B 7,179,400 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 290 404 304 320 30 17,200 6,895,400 35 32,000.000 400 J 100 330 B 6,000 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 20 20 18 18 -2 64,300 1,213,000 11 1,800.000 19 J 9,000 18 T/B 83,500 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 6 6 5 5 -1 15,215,500 82,912,800 133 500.000 6 J 17,495,500 5 T/B 39,705,600 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 41 0 0 41 0 0 0 0 4,100.000 49 J 1,000 42 B 1,000 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 38 53 20 38 0 18,200 563,400 18 3,800.000 36 J 2,900 23 B 5,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 8 6 7 0 1,678,200 11,748,300 44 700.000 7 T/J 1,383,400 6 B 5,891,800 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 16 17 15 16 0 2,797,900 43,053,800 73 1,600.000 16 T/J 418,800 14 B 2,112,600 61 TRIS-W Waran Seri I Trisula International Tbk. 2022-12-05 5 6 6 6 1 100 600 1 600.000 0 J 0 6 T/B 101,500 62 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 25,000 20 B 3,900 63 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 3 3 2 3 0 4,971,300 11,472,100 30 300.000 3 T/J 15,252,900 2 B 42,077,200 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 6 7 6 7 1 374,900 2,401,600 23 700.000 7 T/J 857,100 6 B 143,600 Total 549,883,300 16,177,697,200 16,154 337,661,100 467,769,200 Jakarta, 20 July 2020 Trading Division