List Of Warrant Quotation (Reguler Market) Date: Friday, 24 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 28 32 27 32 4 11,146,500 336,367,500 217 3,200.000 33 J 25,400 32 T/B 2,462,600 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 5 4 4 4 -1 428,100 1,712,400 10 400.000 5 J 5,668,500 4 T/B 6,570,800 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 22 0 0 22 0 0 0 0 2,200.000 29 J 3,600 23 B 10,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 9 8 7 7 -2 350,300 2,802,200 11 700.000 8 J 199,900 7 T/B 342,600 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 70 B 100,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 2 3 0 3,599,400 7,293,500 27 300.000 3 T/J 52,458,400 2 B 34,775,300 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 6 4 5 0 60,504,400 302,846,500 203 500.000 6 J 29,271,300 5 T/B 1,718,500 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 13 14 12 13 0 837,800 10,790,800 32 1,300.000 14 J 453,600 13 T/B 1,800 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 39 39 39 39 0 97,000 3,783,000 4 3,900.000 41 J 4,700 40 B 500 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 2,492,100 7 B 13,300 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 800 875 700 800 0 14,800 11,064,500 12 80,000.000 800 T/J 600 7 B 40,500 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 18 23 18 21 3 13,200 268,600 8 2,100.000 21 T/J 6,600 19 B 10,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 93 100 90 94 1 87,000 8,169,200 17 9,400.000 100 J 45,100 93 B 10,000 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 8 8 7 7 -1 535,300 3,752,100 15 700.000 8 J 507,200 7 T/B 177,800 15 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 110 140 140 140 30 100 14,000 1 110.236 0 J 0 125 B 10,900 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 21 22 20 20 -1 3,500,200 72,099,700 69 2,000.000 21 J 1,515,000 20 T/B 1,053,800 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 16 15 14 15 -1 6,200 91,400 6 1,500.000 15 T/J 219,700 14 B 142,400 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 390 390 175 390 0 6,200 2,396,500 5 39,000.000 390 T/J 8,500 200 B 10,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 16 16 8 14 -2 172,700 1,961,000 22 1,400.000 14 T/J 21,400 12 B 900 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 5 4 5 0 23,747,700 112,917,900 94 500.000 5 T/J 21,468,300 4 B 103,927,800 21 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 80 11 11 11 -69 100 1,100 1 1,100.000 0 J 0 15 B 100 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 45 B 21,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 59 56 45 56 -3 7,300 330,700 3 5,600.000 56 T/J 6,900 44 B 200 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 7 7 6 7 0 2,075,100 12,481,900 12 700.000 7 T/J 5,952,200 6 B 7,141,700 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 11 11 10 10 -1 795,900 8,222,600 17 1,000.000 11 J 2,018,900 10 T/B 5,414,000 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 28 33 28 28 0 900 25,800 6 2,800.000 28 T/J 100 27 B 200 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 26 73 27 69 43 251,779,800 13,479,193,300 8,991 6,900.000 70 J 1,487,300 69 T/B 7,021,900 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 9 10 9 10 1 358,000 3,264,100 199 1,000.000 10 T/J 2,802,000 9 B 50,000 29 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 565 645 635 645 80 2,000 1,289,000 2 64,500.000 620 J 145,200 400 B 100 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 9 7 7 0 30,500 224,800 7 700.000 7 T/J 94,500 6 B 169,700 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 43 42 39 39 -4 734,900 29,079,500 96 3,900.000 40 J 9,500 39 T/B 89,000 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 4 4 0 260,100 1,040,400 3 400.000 4 T/J 6,540,200 3 B 4,269,500 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 70 72 65 65 -5 808,100 54,230,900 32 6,500.000 69 J 30,000 64 B 67,300 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 11 12 -1 255,500 2,822,100 8 1,200.000 12 T/J 333,300 11 B 56,200 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 82 83 83 83 1 38,000 3,154,000 3 8,300.000 89 J 2,600 85 B 10,000 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 20 0 0 20 0 0 0 0 2,000.000 82 J 1,000 21 B 13,800 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 540 0 0 540 0 0 0 0 54,000.000 500 J 10,000 370 B 20,000 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 11 11 9 11 0 263,500 2,378,500 14 1,100.000 11 T/J 269,100 9 B 238,900 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 240,600 963,000 9 500.000 5 T/J 5,201,200 4 B 1,393,100 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 27 27 24 25 -2 21,987,700 555,401,700 382 2,500.000 26 J 980,900 25 T/B 4,900 42 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 104 0 0 104 0 0 0 0 10,400.000 89 J 19,000 6 B 101,500 43 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 100 120 120 120 20 300 36,000 1 12,000.000 0 J 0 125 B 10,000 44 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 7 7 5 6 -1 663,700 4,036,300 25 600.000 7 J 558,400 6 T/B 299,600 45 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 30 22 22 22 -8 100 2,200 1 2,200.000 45 J 2,500 23 B 20,000 46 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 3 3 2 3 0 4,309,300 11,771,300 32 300.000 3 T/J 74,930,400 2 B 18,968,200 47 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 10 11 9 10 0 33,198,300 325,450,400 492 1,000.000 10 T/J 853,200 9 B 11,692,000 48 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 7 5 6 0 63,600 381,600 10 600.000 7 J 3,784,900 6 T/B 362,000 49 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 13 16 13 15 2 172,053,400 2,525,543,700 2,720 1,500.000 15 T/J 5,772,100 14 B 22,212,900 50 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 12 12 11 11 -1 3,620,700 41,250,100 71 1,100.000 12 J 6,101,700 11 T/B 4,702,700 51 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 5 5 4 4 -1 4,165,700 18,474,400 53 400.000 5 J 7,541,600 4 T/B 39,457,100 52 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 10 11 8 10 0 32,558,700 315,409,100 230 1,000.000 11 J 4,379,300 10 T/B 4,557,100 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 380 380 380 380 0 100 38,000 1 38,000.000 380 T/J 5,800 370 B 100 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 20 0 0 20 0 0 0 0 2,000.000 20 J 117,400 18 B 10,000 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 6 4 6 1 17,618,100 88,510,900 173 600.000 6 T/J 42,133,900 5 B 6,858,300 56 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 6,100 46 B 1,000 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 29 43 32 33 4 5,800 191,000 6 3,300.000 32 J 5,500 29 B 1,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 7 6 7 0 236,200 1,442,200 28 700.000 7 T/J 1,378,300 6 B 2,371,700 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 14 14 11 12 -2 21,170,500 257,856,300 340 1,200.000 12 T/J 715,000 11 B 2,556,600 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 105,700 62 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 21 22 19 20 -1 116,000 2,258,400 11 2,000.000 20 T/J 80,500 19 B 65,500 63 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 3 3 2 3 0 2,664,300 6,657,900 23 300.000 3 T/J 20,438,500 2 B 25,665,600 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 6 7 6 6 0 128,700 774,600 29 600.000 6 T/J 9,900 5 B 2,029,800 Total 677,258,600 18,632,520,200 14,786 309,088,800 319,409,500 Jakarta, 24 July 2020 Trading Division