List Of Warrant Quotation (Reguler Market) Date: Wednesday, 29 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 29 37 28 37 8 17,857,000 601,411,900 787 3,700.000 38 J 5,000 37 T/B 3,014,100 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 5 4 5 1 136,200 678,000 8 500.000 5 T/J 5,915,700 4 B 1,700,500 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 18 0 0 18 0 0 0 0 1,800.000 27 J 1,600 22 B 500 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 7 7 7 0 100 700 1 700.000 7 T/J 100,400 6 B 1,361,300 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 60 B 1,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 2 3 2 3 1 4,160,800 10,257,800 938 300.000 3 T/J 54,130,600 2 B 40,772,000 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 6 5 5 0 15,442,200 77,253,000 89 500.000 6 J 29,579,100 5 T/B 10,379,000 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 14 14 13 13 -1 726,100 10,061,100 24 1,300.000 14 J 153,700 13 T/B 149,300 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 65 60 47 51 -14 99,500 5,033,600 25 5,100.000 51 T/J 29,500 50 B 15,400 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 8 6 8 0 863,400 6,044,400 15 800.000 8 T/J 2,556,900 7 B 9,900 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 605 600 600 600 -5 1,500 900,000 2 60,000.000 675 J 2,000 585 B 100 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 22 0 0 22 0 0 0 0 2,200.000 20 J 2,300 18 B 5,700 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 99 104 98 102 3 485,500 48,543,200 35 10,200.000 102 T/J 31,000 99 B 4,100 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 7 8 5 6 -1 188,300 1,195,500 19 600.000 7 J 204,600 6 T/B 433,800 15 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 95 96 36 36 -59 200 13,200 2 28.346 0 J 0 82 B 500 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 21 23 21 22 1 4,328,700 95,065,000 95 2,200.000 23 J 2,018,500 22 T/B 38,600 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 15 16 13 14 -1 10,300 145,100 8 1,400.000 15 J 5,500 14 T/B 1,000 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 320 0 0 320 0 0 0 0 32,000.000 690 J 4,600 685 B 100 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 14 14 13 14 0 24,100 329,700 9 1,400.000 14 T/J 4,200 12 B 14,300 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 5 4 5 0 8,548,100 40,221,300 81 500.000 5 T/J 26,319,400 4 B 91,091,600 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 1,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 53 58 32 43 -10 260,600 8,989,000 49 4,300.000 43 T/J 161,000 40 B 1,100 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 5 6 5 6 1 1,952,200 9,858,400 29 600.000 6 T/J 9,997,600 5 B 33,864,000 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 10 11 10 11 1 3,171,900 32,972,400 54 1,100.000 11 T/J 1,574,400 10 B 1,601,300 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 28 27 23 27 -1 9,100 219,900 9 2,700.000 27 T/J 20,500 24 B 10,000 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 59 73 57 68 9 63,202,400 4,267,816,200 3,819 6,800.000 69 J 132,700 68 T/B 292,500 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 10 10 8 9 -1 1,245,700 10,821,900 238 900.000 9 T/J 739,300 8 B 1,779,300 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 0 111 B 99,900 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 6 8 6 6 0 37,100 249,300 9 600.000 7 J 80,300 6 T/B 59,900 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 41 42 40 41 0 79,100 3,251,800 25 4,100.000 42 J 22,100 41 T/B 2,100 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 4 0 230,900 823,600 8 400.000 4 T/J 6,631,100 3 B 1,949,500 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 56 59 50 51 -5 799,000 40,810,400 67 5,100.000 54 J 35,000 51 T/B 17,000 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 11 12 10 11 0 125,500 1,310,400 30 1,100.000 11 T/J 116,700 10 B 559,200 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 54 58 54 58 4 47,475,100 2,645,907,800 4,300 5,800.000 58 T/J 1,113,600 57 B 3,075,300 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 25 0 0 25 0 0 0 0 2,500.000 75 J 200 20 B 10,000 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 500 362 360 360 -140 10,000 3,610,000 2 36,000.000 480 J 600 364 B 30,000 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 10 11 8 8 -2 51,600 516,100 6 800.000 10 J 100 8 T/B 724,600 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 703,700 3,343,400 14 500.000 5 T/J 523,200 4 B 10,720,100 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 24 25 23 24 0 5,913,700 141,805,200 179 2,400.000 25 J 1,506,000 23 B 2,801,900 42 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 84 0 0 84 0 0 0 0 8,400.000 80 J 19,300 2 B 100,000 43 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 131 0 0 131 0 0 0 0 13,100.000 0 J 0 117 B 2,000 44 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 6 6 5 6 0 404,000 2,181,800 208 600.000 7 J 942,900 6 T/B 457,500 45 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 23 45 24 24 1 400 11,700 4 2,400.000 45 J 7,100 24 T/B 29,700 46 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 2 2 0 2,458,800 6,581,300 53 200.000 3 J 84,269,600 2 T/B 18,817,200 47 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 10 10 9 9 -1 9,813,400 96,076,900 115 900.000 10 J 2,943,800 9 T/B 10,088,500 48 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 6 5 5 -1 238,300 1,224,700 4 500.000 6 J 508,000 5 T/B 1,702,800 49 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 16 17 15 16 0 30,732,500 493,175,100 562 1,600.000 17 J 20,511,600 16 T/B 3,600 50 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 12 12 11 11 -1 971,800 11,012,800 38 1,100.000 12 J 6,154,100 11 T/B 1,668,200 51 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 5 5 4 5 0 15,635,900 77,669,800 97 500.000 5 T/J 3,722,700 4 B 46,323,000 52 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 10 11 9 10 0 16,451,600 168,606,300 206 1,000.000 10 T/J 5,400 9 B 15,740,200 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 342 398 183 398 56 31,500 12,503,900 7 39,800.000 398 T/J 5,200 362 B 100 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 20 20 19 20 0 4,300 81,800 5 2,000.000 20 T/J 219,500 18 B 35,400 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 4 5 4 4 0 5,814,100 25,842,800 54 400.000 5 J 22,404,200 4 T/B 61,110,300 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 50 54 49 54 4 10,500 555,600 6 5,400.000 57 J 6,800 49 B 600 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 34 55 30 39 5 2,600 87,000 5 3,900.000 38 J 17,600 30 B 100 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 7 6 7 0 141,400 935,700 40 700.000 7 T/J 280,600 6 B 2,917,800 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 12 11 10 11 -1 3,201,500 35,186,500 148 1,100.000 11 T/J 741,100 10 B 13,884,100 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 101,000 62 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 21 22 20 21 0 45,100 937,200 9 2,100.000 23 J 2,000 18 B 111,000 63 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 3 3 2 2 -1 2,197,800 4,465,700 8 200.000 3 J 21,515,100 2 T/B 23,543,000 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 5 7 6 7 2 275,100 1,759,300 31 700.000 7 T/J 498,800 6 B 13,500 Total 266,570,200 9,008,355,200 12,576 308,494,400 403,294,700 Jakarta, 29 July 2020 Trading Division