List Of Warrant Quotation (Reguler Market) Date: Wednesday, 22 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 32 32 28 28 -4 4,846,900 138,956,500 200 2,800.000 29 J 752,800 28 T/B 64,500 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 5 5 4 5 0 1,936,200 8,254,800 19 500.000 5 T/J 5,206,900 4 B 2,824,400 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 20 21 20 21 1 1,200 24,500 3 2,100.000 25 J 500 21 T/B 21,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 9 9 7 8 -1 35,200 267,400 6 800.000 8 T/J 34,200 7 B 218,700 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 100,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 2 3 0 5,914,800 13,775,700 528 300.000 3 T/J 47,550,700 2 B 41,143,000 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 6 4 5 0 48,847,300 244,913,300 422 500.000 6 J 23,467,200 5 T/B 35,958,200 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 14 14 12 13 -1 450,700 5,958,100 30 1,300.000 13 T/J 232,300 12 B 806,000 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 40 42 39 40 0 303,700 12,289,500 20 4,000.000 41 J 6,900 40 T/B 21,000 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 2,758,000 7 B 70,000 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 870 0 0 870 0 0 0 0 87,000.000 875 J 100 765 B 300 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 21 40 18 18 -3 70,400 1,354,100 45 1,800.000 19 J 3,600 18 T/B 191,200 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 96 100 92 97 1 51,000 4,783,600 16 9,700.000 97 T/J 300 95 B 5,000 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 9 8 7 8 -1 24,000 190,200 15 800.000 8 T/J 30,700 7 B 197,500 15 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 140 110 80 110 -30 700 65,900 4 86.614 200 J 100 110 T/B 9,700 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 22 23 21 22 0 4,256,400 94,029,400 100 2,200.000 22 T/J 443,700 21 B 2,058,500 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 16 16 14 16 0 68,500 959,200 2 1,600.000 16 T/J 262,700 14 B 181,600 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 175 390 140 390 215 200 53,000 2 39,000.000 0 J 0 155 B 10,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 16 15 13 15 -1 16,200 217,000 5 1,500.000 15 T/J 4,600 13 B 6,500 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 6 5 5 0 44,201,000 221,687,300 132 500.000 6 J 75,671,200 5 T/B 22,527,600 21 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 7 80 80 80 73 200 16,000 2 8,000.000 0 J 0 80 T/B 2,400 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 20,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 55 55 54 55 0 2,000 109,000 2 5,500.000 55 T/J 128,700 42 B 1,000 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 7 7 6 7 0 1,292,000 7,763,600 14 700.000 7 T/J 545,000 6 B 14,034,900 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 11 12 10 12 1 3,280,500 37,010,500 43 1,200.000 12 T/J 11,993,900 11 B 129,000 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 29 36 22 28 -1 27,500 759,600 19 2,800.000 28 T/J 6,700 25 B 200 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 26 26 25 25 -1 1,543,100 38,589,700 36 2,500.000 26 J 1,239,600 25 T/B 130,000 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 10 10 8 10 0 299,200 2,690,000 71 1,000.000 10 T/J 2,857,500 9 B 500 29 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 565 565 565 565 0 22,500 12,712,500 1 56,500.000 635 J 100 250 B 10,000 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 9 6 7 0 155,900 1,053,600 18 700.000 8 J 33,200 6 B 134,000 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 44 45 40 43 -1 337,600 13,981,800 76 4,300.000 43 T/J 49,900 40 B 7,100 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 4 3 4 1 4,091,300 15,276,200 20 400.000 4 T/J 8,328,000 3 B 1,420,500 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 73 73 30 71 -2 340,400 23,380,600 38 7,100.000 71 T/J 100,600 68 B 100,000 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 13 12 13 0 242,900 2,982,700 13 1,300.000 13 T/J 275,700 12 B 19,500 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 72 90 72 89 17 123,900 9,881,300 45 8,900.000 90 J 30,500 89 T/B 6,600 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 16 0 0 16 0 0 0 0 1,600.000 70 J 100 17 B 28,200 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 540 540 540 540 0 100 54,000 1 54,000.000 500 J 1,000 360 B 10,000 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 11 11 10 10 -1 105,000 1,052,800 19 1,000.000 10 T/J 28,300 9 B 68,100 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 19,400 86,500 10 500.000 5 T/J 5,407,000 4 B 2,936,400 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 26 29 26 26 0 16,342,300 442,250,900 344 2,600.000 27 J 1,145,900 26 T/B 326,900 42 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 104 0 0 104 0 0 0 0 10,400.000 104 J 100 1 B 50,000 43 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 150 0 0 150 0 0 0 0 15,000.000 0 J 0 126 B 2,000 44 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 7 7 5 6 -1 548,400 3,595,200 26 600.000 7 J 892,000 6 T/B 354,400 45 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 26 27 27 27 1 5,000 135,000 1 2,700.000 47 J 3,000 27 T/B 25,000 46 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 2 3 1 13,804,800 31,498,100 74 300.000 3 T/J 74,801,500 2 B 31,940,700 47 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 25 31 8 9 -16 419,155,100 6,280,625,100 9,330 900.000 10 J 1,964,300 9 T/B 11,639,400 48 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 7 6 7 1 593,000 3,881,300 961 700.000 7 T/J 3,576,500 5 B 3,180,300 49 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 12 13 11 12 0 50,764,700 604,945,700 564 1,200.000 13 J 18,444,800 12 T/B 4,700 50 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 12 12 11 12 0 2,103,700 23,881,100 57 1,200.000 12 T/J 7,189,800 11 B 5,008,700 51 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 4 5 4 5 1 6,647,900 32,498,600 50 500.000 5 T/J 10,774,500 4 B 56,869,800 52 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 9 10 8 8 -1 17,700,400 157,057,100 101 800.000 9 J 6,259,200 8 T/B 12,517,000 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 378 382 240 380 2 61,900 23,498,000 26 38,000.000 380 T/J 9,500 322 B 10,000 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 20 20 18 20 0 2,200 40,000 2 2,000.000 19 J 94,600 18 B 113,100 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 6 6 5 5 -1 20,562,700 102,952,100 116 500.000 6 J 17,984,800 5 T/B 68,922,800 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 42 57 50 50 8 6,200 311,200 3 5,000.000 50 T/J 100 42 B 500 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 30 68 30 30 0 1,700 65,800 5 3,000.000 36 J 9,900 30 T/B 33,800 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 7 6 7 1 4,424,900 29,576,400 170 700.000 8 J 2,586,900 7 T/B 498,000 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 16 13 14 -2 25,786,100 361,243,900 1,269 1,400.000 14 T/J 1,021,000 13 B 1,040,100 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 8 B 5,000 62 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 24 0 0 24 0 0 0 0 2,400.000 23 J 50,000 21 B 100 63 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 3 3 2 3 0 2,150,000 5,853,700 15 300.000 3 T/J 18,475,600 2 B 22,725,000 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 7 7 6 6 -1 222,100 1,333,700 9 600.000 7 J 631,100 5 B 969,900 Total 703,791,200 9,020,424,400 15,102 353,367,400 341,710,300 Jakarta, 22 July 2020 Trading Division