List Of Warrant Quotation (Reguler Market) Date: Monday, 03 August 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 30 25 26 -4 10,452,500 276,031,300 291 2,600.000 26 T/J 311,000 25 B 1,133,000 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 5 5 3 4 -1 1,306,300 5,262,600 36 400.000 5 J 5,117,100 4 T/B 164,000 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 23 48 24 27 4 24,100 649,600 17 2,700.000 28 J 2,300 24 B 6,200 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 8 6 7 0 154,500 1,081,600 14 700.000 7 T/J 95,000 6 B 186,700 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 60 B 1,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 2 2 -1 9,501,700 23,901,700 31 200.000 3 J 50,913,300 2 T/B 42,279,100 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 6 5 5 0 16,908,300 84,713,600 102 500.000 5 T/J 1,708,100 4 B 31,605,500 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 13 15 12 13 0 1,656,600 21,551,000 65 1,300.000 14 J 245,000 13 T/B 1,600 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 50 47 38 40 -10 74,500 2,886,100 5 4,000.000 42 J 900 41 B 13,500 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 7 6 7 -1 152,700 1,050,900 8 700.000 7 T/J 47,900 6 B 1,386,900 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 600 0 0 600 0 0 0 0 60,000.000 690 J 100 550 B 1,500 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 19 23 19 19 0 30,600 628,600 16 1,900.000 22 J 13,800 19 T/B 7,200 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 102 107 100 101 -1 634,000 64,720,100 23 10,100.000 101 T/J 51,600 98 B 10,000 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 5 5 4 4 -1 2,455,700 10,429,400 45 400.000 6 J 320,200 4 T/B 309,400 15 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 36 0 0 36 0 0 0 0 28.346 0 J 0 85 B 1,000 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 20 21 18 20 0 4,357,600 82,129,300 81 2,000.000 20 T/J 1,536,600 18 B 1,664,700 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 15 16 15 15 0 10,700 160,600 5 1,500.000 16 J 413,300 14 B 2,900 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 400 400 155 400 0 300 95,500 3 40,000.000 0 J 0 400 T/B 400 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 14 13 13 13 -1 16,100 209,300 4 1,300.000 13 T/J 75,900 11 B 3,700 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 6 4 5 0 67,903,900 338,124,700 324 500.000 6 J 47,321,100 5 T/B 538,000 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 50 B 20,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 50 55 49 54 4 5,700 304,900 6 5,400.000 50 J 2,500 46 B 200 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 6 5 6 0 1,718,000 10,271,900 17 600.000 6 T/J 4,155,900 5 B 29,489,300 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 14 15 11 15 1 22,104,100 297,774,900 990 1,500.000 16 J 399,600 14 B 368,300 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 25 26 23 26 1 54,800 1,285,400 22 2,600.000 26 T/J 81,400 24 B 2,600 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 56 60 40 46 -10 11,305,500 555,145,700 1,120 4,600.000 46 T/J 63,600 45 B 70,000 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 9 9 8 9 0 211,400 1,765,600 67 900.000 9 T/J 1,067,000 8 B 578,000 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 0 171 B 100,000 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 7 7 7 0 9,100 63,700 5 700.000 7 T/J 6,700 6 B 9,900 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 42 43 38 41 -1 254,100 10,200,200 52 4,100.000 42 J 69,500 38 B 170,000 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 3 3 3 0 1,511,900 4,535,700 24 300.000 3 T/J 315,200 2 B 17,210,000 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 48 51 30 40 -8 3,782,500 138,686,300 511 4,000.000 41 J 21,000 40 T/B 166,500 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 10 11 8 9 -1 272,700 2,506,000 29 900.000 9 T/J 18,300 8 B 731,800 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 58 61 51 54 -4 92,910,800 5,254,347,500 6,158 5,400.000 55 J 884,000 54 T/B 7,965,000 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 25 25 12 12 -13 1,900 46,200 3 1,200.000 90 J 100 15 B 20,600 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 400 360 352 352 -48 95,500 34,096,800 10 35,200.000 490 J 100 352 T/B 34,600 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 10 11 8 10 0 153,300 1,227,100 6 1,000.000 10 T/J 99,900 8 B 297,000 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 4 5 4 5 1 168,600 764,400 16 500.000 5 T/J 3,988,000 4 B 3,111,800 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 24 25 21 23 -1 13,106,600 294,261,200 365 2,300.000 24 J 1,830,700 23 T/B 14,700 42 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 79 0 0 79 0 0 0 0 7,900.000 78 J 19,500 1 B 980,000 43 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 131 50 50 50 -81 100 5,000 1 5,000.000 0 J 0 67 B 1,900 44 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 7 7 6 6 -1 492,200 3,303,200 17 600.000 6 T/J 37,800 5 B 161,100 45 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 25 0 0 25 0 0 0 0 2,500.000 49 J 23,400 48 B 100 46 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 3 3 1 3 0 57,499,500 115,291,600 679 300.000 3 T/J 72,684,700 2 B 6,543,900 47 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 11 11 10 10 -1 12,257,600 131,102,900 183 1,000.000 11 J 5,360,200 10 T/B 7,795,800 48 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 5 5 5 0 502,600 2,513,000 8 500.000 6 J 835,100 5 T/B 712,300 49 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 16 17 14 17 1 61,600,300 971,341,300 447 1,700.000 17 T/J 9,414,700 16 B 5,456,600 50 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 11 11 10 10 -1 5,761,400 57,830,300 88 1,000.000 11 J 3,617,200 10 T/B 427,400 51 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 5 5 4 5 0 2,067,100 8,446,200 35 500.000 5 T/J 16,246,700 4 B 42,920,500 52 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 10 13 10 11 1 84,030,900 945,222,900 4,128 1,100.000 11 T/J 3,280,600 10 B 13,664,200 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 398 476 476 476 78 100 47,600 1 47,600.000 404 J 23,100 308 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 282,800 18 B 37,500 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 4 5 4 4 0 7,065,100 28,487,000 57 400.000 5 J 19,614,400 4 T/B 64,704,100 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 50 0 0 50 0 0 0 0 5,000.000 49 J 100 46 B 900 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 30 68 30 30 0 29,300 1,934,400 7 3,000.000 59 J 6,100 31 B 5,200 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 7 6 7 1 622,900 3,857,200 20 700.000 7 T/J 3,469,500 6 B 2,859,800 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 11 11 8 9 -2 18,636,500 174,926,700 175 900.000 9 T/J 242,000 8 B 7,387,800 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 100,100 62 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 22 23 20 23 1 31,200 681,600 10 2,300.000 23 T/J 36,800 22 B 4,300 63 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 3 3 2 2 -1 2,789,100 5,609,200 12 200.000 3 J 18,362,700 2 T/B 19,396,900 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 7 7 5 6 -1 732,100 4,061,900 22 600.000 7 J 395,700 6 T/B 800,400 Total 517,424,600 9,975,571,400 16,361 275,129,800 313,691,100 Jakarta, 03 August 2020 Trading Division