List Of Warrant Quotation (Reguler Market) Date: Monday, 27 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 34 23 29 -3 11,689,200 351,408,500 330 2,900.000 29 T/J 115,800 28 B 2,113,000 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 5 4 5 1 422,700 1,711,000 11 500.000 5 T/J 6,837,700 4 B 506,700 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 22 25 24 25 3 600 14,900 2 2,500.000 28 J 1,500 25 T/B 10,500 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 8 5 8 1 2,069,900 12,492,700 34 800.000 8 T/J 324,900 7 B 838,600 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 60 B 1,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 2 3 0 2,762,800 7,081,100 23 300.000 3 T/J 48,565,500 2 B 46,562,300 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 6 5 6 1 5,311,800 28,159,300 42 600.000 6 T/J 44,348,100 5 B 17,511,100 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 13 15 13 14 1 1,565,000 21,505,000 67 1,400.000 14 T/J 8,400 13 B 666,400 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 39 42 35 39 0 54,700 2,145,200 9 3,900.000 42 J 35,000 40 B 1,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 8 7 8 0 176,400 1,237,400 12 800.000 8 T/J 3,884,700 7 B 940,400 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 800 1,095 620 650 -150 46,800 33,502,500 30 65,000.000 655 J 8,100 650 T/B 100 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 21 21 20 21 0 4,900 98,100 2 2,100.000 21 T/J 10,600 19 B 10,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 94 100 97 98 4 264,400 25,883,400 19 9,800.000 98 T/J 33,300 96 B 10,000 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 7 8 6 6 -1 228,500 1,438,400 19 600.000 7 J 155,700 6 T/B 357,800 15 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 140 61 61 61 -79 100 6,100 1 48.031 135 J 100 75 B 21,100 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 20 22 21 21 1 2,191,000 46,211,400 49 2,100.000 22 J 1,608,200 21 T/B 61,500 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 15 16 14 15 0 10,300 154,500 4 1,500.000 15 T/J 24,900 14 B 600 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 390 0 0 390 0 0 0 0 39,000.000 0 J 0 175 B 100 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 14 14 12 14 0 25,200 347,600 12 1,400.000 14 T/J 7,400 12 B 15,500 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 5 4 5 0 10,658,700 52,067,100 156 500.000 5 T/J 22,100,000 4 B 93,999,200 21 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 11 0 0 11 0 0 0 0 1,100.000 0 J 0 12 B 53,600 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 56 60 45 45 -11 91,400 4,291,500 21 4,500.000 45 T/J 26,900 43 B 5,000 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 7 7 6 7 0 5,075,400 31,469,100 43 700.000 7 T/J 13,022,600 6 B 405,500 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 10 13 10 10 0 27,897,900 319,464,400 124 1,000.000 11 J 200,000 10 T/B 7,959,300 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 28 31 27 31 3 1,500 42,800 5 3,100.000 31 T/J 150,500 23 B 5,300 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 69 84 60 64 -5 134,959,100 9,738,707,200 6,671 6,400.000 64 T/J 95,000 63 B 132,200 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 10 10 8 9 -1 977,100 8,425,000 300 900.000 9 T/J 100,000 8 B 632,000 29 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 645 0 0 645 0 0 0 0 64,500.000 0 J 0 645 B 500 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 8 6 7 0 8,800 61,600 5 700.000 8 J 94,300 6 B 60,000 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 39 41 39 41 2 249,800 10,074,400 51 4,100.000 42 J 28,500 41 T/B 88,800 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 4 0 44,300 143,000 3 400.000 4 T/J 3,946,300 3 B 3,857,900 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 65 71 65 68 3 304,000 21,027,100 31 6,800.000 68 T/J 92,400 60 B 1,100 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 12 14 10 14 2 2,633,500 33,577,100 130 1,400.000 14 T/J 121,800 12 B 128,400 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 83 85 61 65 -18 159,866,800 10,353,339,300 8,205 6,500.000 66 J 1,210,800 65 T/B 5,957,600 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 20 20 7 13 -7 1,200 17,400 4 1,300.000 92 J 100 13 T/B 1,700 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 10,000 350 B 40,100 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 11 11 9 10 -1 222,700 2,028,100 6 1,000.000 10 T/J 35,000 9 B 431,600 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 174,000 838,300 10 500.000 5 T/J 6,169,500 4 B 2,853,100 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 25 27 24 25 0 15,404,100 391,552,500 304 2,500.000 26 J 1,485,700 25 T/B 1,027,300 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 19,100 2 B 300,000 43 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 120 130 126 130 10 500 63,800 2 13,000.000 0 J 0 131 B 2,000 44 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 6 7 5 6 0 170,400 1,022,400 19 600.000 6 T/J 316,800 5 B 250,600 45 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 22 23 23 23 1 100 2,300 1 2,300.000 45 J 2,500 23 T/B 19,900 46 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 3 3 2 3 0 5,900,300 12,299,900 39 300.000 3 T/J 91,727,700 2 B 51,717,900 47 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 10 11 9 10 0 26,388,700 258,351,500 341 1,000.000 10 T/J 840,300 9 B 10,604,200 48 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 7 5 6 0 111,000 652,500 70 600.000 6 T/J 40,000 5 B 2,508,000 49 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 15 19 14 15 0 109,935,200 1,793,811,300 1,050 1,500.000 16 J 2,467,600 15 T/B 3,721,900 50 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 11 12 11 11 0 1,916,300 22,355,700 36 1,100.000 12 J 5,110,400 11 T/B 4,302,700 51 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 4 5 4 5 1 2,403,700 11,848,600 37 500.000 5 T/J 11,813,100 4 B 50,141,900 52 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 10 12 10 11 1 12,687,200 141,310,800 134 1,100.000 11 T/J 5,015,000 10 B 3,192,200 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 380 340 340 340 -40 700 238,000 5 34,000.000 380 J 8,900 340 T/B 2,700 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 20 20 18 20 0 8,600 155,200 4 2,000.000 19 J 9,600 18 B 16,700 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 6 6 4 5 -1 18,363,900 91,150,300 278 500.000 5 T/J 4,452,100 4 B 79,134,200 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 6,300 45 B 500 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 33 37 31 36 3 1,800 61,500 6 3,600.000 35 J 15,600 28 B 1,500 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 7 6 7 0 599,200 3,633,500 29 700.000 7 T/J 1,735,900 6 B 1,573,100 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 12 13 10 11 -1 72,275,800 815,835,100 4,602 1,100.000 11 T/J 133,600 10 B 11,083,000 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 4 B 20,000 62 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 20 22 18 21 1 245,100 4,759,800 23 2,100.000 21 T/J 9,900 19 B 5,000 63 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 3 3 2 3 0 6,848,200 19,024,900 21 300.000 3 T/J 11,988,600 2 B 19,465,300 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 6 6 6 6 0 82,600 495,600 6 600.000 7 J 376,800 6 T/B 34,900 Total 643,333,900 24,677,595,700 23,438 290,949,100 425,387,100 Jakarta, 27 July 2020 Trading Division