List Of Warrant Quotation (Reguler Market) Date: Tuesday, 21 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 30 33 30 32 2 5,271,600 165,040,900 221 3,200.000 33 J 324,500 32 T/B 839,000 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 5 5 4 5 0 206,900 855,700 11 500.000 5 T/J 6,205,500 4 B 2,494,100 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 20 0 0 20 0 0 0 0 2,000.000 32 J 1,000 20 B 30,500 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 9 9 8 9 0 11,500 92,700 7 900.000 9 T/J 3,300,300 8 B 1,300 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 1,673,300 4,583,400 32 300.000 3 T/J 52,557,100 2 B 49,887,400 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 4 5 4 5 1 10,824,800 52,795,500 132 500.000 5 T/J 35,771,600 4 B 97,790,800 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 14 14 12 14 0 577,800 7,436,500 19 1,400.000 14 T/J 794,600 13 B 8,400 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 40 44 37 40 0 664,600 27,309,000 55 4,000.000 44 J 10,000 42 B 5,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 8 7 8 0 15,100 105,900 8 800.000 8 T/J 2,536,200 7 B 104,400 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 870 0 0 870 0 0 0 0 87,000.000 850 J 200 655 B 100 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 20 43 18 21 1 19,500 369,100 14 2,100.000 20 J 5,000 18 B 31,200 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 95 100 95 96 1 27,200 2,682,600 9 9,600.000 99 J 1,200 96 T/B 49,900 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 9 9 7 9 0 323,000 2,264,200 14 900.000 9 T/J 750,500 8 B 100 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 0 156 B 22,000 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 24 25 22 22 -2 7,300,800 169,752,200 140 2,200.000 23 J 266,100 22 T/B 1,227,500 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 16 16 16 16 0 2,000 32,000 1 1,600.000 16 T/J 270,700 14 B 2,000 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 175 0 0 175 0 0 0 0 17,500.000 0 J 0 175 B 1,100 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 176,500 13 B 15,900 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 6 5 5 0 13,328,700 68,392,900 154 500.000 6 J 75,576,400 5 T/B 67,360,100 21 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 7 0 0 7 0 0 0 0 700.000 80 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 21,800 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 55 62 36 55 0 6,000 342,500 9 5,500.000 55 T/J 4,100 50 B 800 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 7 6 7 1 545,900 3,308,500 27 700.000 7 T/J 8,822,400 6 B 21,630,800 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 11 12 11 11 0 12,343,200 135,778,500 71 1,100.000 12 J 3,010,600 11 T/B 577,000 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 25 33 22 29 4 214,800 6,226,800 13 2,900.000 29 T/J 160,900 28 B 100 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 25 26 24 26 1 3,762,200 95,149,800 72 2,600.000 27 J 949,500 26 T/B 945,000 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 9 10 9 10 1 384,300 3,460,000 21 1,000.000 10 T/J 751,500 9 B 69,600 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 8 7 6 7 -1 31,600 221,100 6 700.000 7 T/J 102,200 6 B 295,200 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 44 48 41 44 0 408,900 18,465,200 98 4,400.000 46 J 62,600 44 T/B 900 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 2 3 -1 2,405,300 6,011,200 16 300.000 3 T/J 1,030,000 2 B 19,817,800 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 71 75 68 73 2 669,700 46,910,200 37 7,300.000 73 T/J 184,800 70 B 8,900 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 14 13 13 0 257,600 3,348,900 9 1,300.000 13 T/J 174,100 12 B 159,400 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 102 101 70 72 -30 452,600 35,514,600 69 7,200.000 72 T/J 8,600 71 B 32,500 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 25 16 7 16 -9 500 7,100 2 1,600.000 85 J 1,200 18 B 100,000 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 350 615 500 540 190 1,400 763,500 11 54,000.000 470 J 1,000 366 B 10,000 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 12 12 10 11 -1 149,100 1,508,400 14 1,100.000 11 T/J 273,800 10 B 37,200 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 212,100 963,700 16 500.000 5 T/J 5,264,700 4 B 1,570,400 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 26 28 26 26 0 13,417,000 355,569,200 358 2,600.000 27 J 1,312,300 26 T/B 1,016,500 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 19,000 4 B 100,000 43 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 99 150 150 150 51 100 15,000 1 15,000.000 0 J 0 150 T/B 1,100 44 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 7 7 6 7 0 459,200 2,766,300 12 700.000 7 T/J 523,500 6 B 176,900 45 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 23 26 26 26 3 5,000 130,000 1 2,600.000 47 J 2,600 27 B 20,000 46 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 3 3 2 2 -1 1,226,900 2,487,200 62 200.000 3 J 77,273,000 2 T/B 26,804,600 47 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 50 59 23 25 -25 258,459,200 10,460,602,400 7,375 2,500.000 26 J 62,600 25 T/B 12,700 48 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 7 7 6 6 -1 548,800 3,342,900 30 600.000 6 T/J 86,700 5 B 1,313,800 49 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 14 16 11 12 -2 152,188,700 1,995,121,800 997 1,200.000 12 T/J 2,991,400 11 B 17,624,100 50 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 12 12 11 12 0 3,376,600 38,202,300 57 1,200.000 12 T/J 5,564,000 11 B 2,881,900 51 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 5 5 4 4 -1 3,187,700 14,458,000 68 400.000 5 J 11,096,200 4 T/B 64,703,200 52 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 9 11 8 9 0 53,910,400 518,740,500 445 900.000 10 J 8,155,200 9 T/B 5,291,800 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 320 406 250 378 58 22,600 8,587,400 18 37,800.000 380 J 9,400 330 B 2,000 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 18 20 20 20 2 48,400 968,000 13 2,000.000 20 T/J 310,800 17 B 53,000 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 6 5 6 1 10,218,300 56,995,500 447 600.000 6 T/J 15,329,600 5 B 34,662,300 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 41 42 42 42 1 1,600 67,200 4 4,200.000 55 J 1,000 42 T/B 1,000 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 38 66 24 30 -8 23,800 749,200 14 3,000.000 36 J 7,900 26 B 3,900 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 7 6 6 -1 1,646,300 10,557,100 45 600.000 7 J 1,578,800 6 T/B 3,481,600 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 20,951,400 335,792,100 963 1,600.000 16 T/J 470,300 15 B 2,137,600 61 TRIS-W Waran Seri I Trisula International Tbk. 2022-12-05 6 0 0 6 0 0 0 0 600.000 0 J 0 7 B 5,700 62 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 24 24 21 24 0 186,200 4,012,200 11 2,400.000 23 J 6,600 21 B 7,600 63 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 3 3 2 3 0 915,300 2,137,800 31 300.000 3 T/J 8,952,300 2 B 35,773,900 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 7 7 6 7 0 292,300 1,855,400 8 700.000 7 T/J 824,400 6 B 140,400 Total 583,177,800 14,672,850,100 12,268 333,927,200 461,475,800 Jakarta, 21 July 2020 Trading Division