List Of Warrant Quotation (Reguler Market) Date: Tuesday, 04 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 26 26 24 25 -1 1,536,200 38,749,400 90 2,500.000 26 J 544,800 25 T/B 76,100 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 5 4 5 1 235,500 944,100 17 500.000 5 T/J 6,601,900 4 B 474,300 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 27 28 27 27 0 3,200 87,400 3 2,700.000 30 J 1,300 25 B 1,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 8 7 7 0 2,300 16,200 6 700.000 7 T/J 999,800 6 B 223,800 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 2 0 5,783,200 13,789,700 41 200.000 3 J 53,966,600 2 T/B 47,715,400 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 5 4 5 0 1,067,300 4,926,300 33 500.000 5 T/J 8,243,300 4 B 39,625,300 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 13 14 13 14 1 429,500 5,948,600 23 1,400.000 14 T/J 63,300 13 B 62,600 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 40 43 40 40 0 187,600 7,802,800 21 4,000.000 46 J 11,000 40 T/B 88,200 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 7 8 6 7 0 3,329,700 23,312,200 24 700.000 7 T/J 100 6 B 1,638,000 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 600 0 0 600 0 0 0 0 60,000.000 695 J 500 412 B 3,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 19 21 17 19 0 25,500 480,500 10 1,900.000 20 J 2,900 19 T/B 1,100 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 101 101 94 94 -7 317,000 31,095,000 25 9,400.000 94 T/J 31,000 92 B 30,000 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 4 5 4 5 1 2,359,900 9,969,500 41 500.000 5 T/J 1,246,600 4 B 104,600 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 90 B 5,500 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 20 21 19 21 1 3,324,900 66,748,000 75 2,100.000 21 T/J 2,370,500 20 B 355,800 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 15 16 16 16 1 100 1,600 1 1,600.000 16 T/J 662,300 14 B 114,200 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 400 400 400 400 0 100 40,000 1 40,000.000 0 J 0 402 B 200 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 13 13 11 13 0 85,600 1,106,400 12 1,300.000 13 T/J 3,100 11 B 6,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 6 4 5 0 20,645,500 106,088,800 256 500.000 5 T/J 15,890,400 4 B 78,665,400 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 13 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 50 B 20,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 54 57 32 49 -5 16,100 767,300 20 4,900.000 48 J 11,000 40 B 10,000 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 6 5 6 0 3,893,500 23,359,500 19 600.000 6 T/J 5,706,300 5 B 26,755,700 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 15 18 14 17 2 13,434,400 222,317,700 509 1,700.000 18 J 5,669,200 16 B 1,247,300 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 26 29 2 20 -6 223,200 3,955,700 33 2,000.000 20 T/J 30,800 19 B 2,100 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 46 58 46 53 7 19,047,600 1,031,574,300 1,183 5,300.000 53 T/J 188,400 52 B 18,700 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 9 9 8 9 0 383,300 3,178,400 14 900.000 9 T/J 760,500 8 B 108,800 29 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 645 625 625 625 -20 300 187,500 1 62,500.000 0 J 0 112 B 100,000 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 0 0 7 0 0 0 0 700.000 7 J 4,000 6 B 6,700 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 41 49 40 46 5 1,123,700 51,334,400 164 4,600.000 47 J 22,000 46 T/B 1,900 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 4 2 4 1 416,800 1,316,300 17 400.000 4 T/J 7,080,400 3 B 2,773,400 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 40 45 35 41 1 1,005,800 42,467,600 88 4,100.000 45 J 106,000 41 T/B 60,200 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 9 10 9 10 1 24,000 221,400 10 1,000.000 10 T/J 566,600 9 B 18,400 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 54 60 53 57 3 83,123,200 4,652,002,900 9,549 5,700.000 57 T/J 577,300 56 B 1,469,100 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 12 0 0 12 0 0 0 0 1,200.000 88 J 100 15 B 20,000 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 352 500 400 500 148 500 226,000 5 50,000.000 400 J 500 362 B 20,000 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 10 10 9 10 0 78,100 703,200 5 1,000.000 10 T/J 102,700 9 B 22,200 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 40,200 185,900 7 500.000 5 T/J 4,169,900 4 B 2,474,900 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 23 24 21 22 -1 12,692,900 283,727,100 276 2,200.000 23 J 110,100 22 T/B 2,517,900 42 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 79 0 0 79 0 0 0 0 7,900.000 0 J 0 0 B 0 43 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 50 52 52 52 2 200 10,400 1 5,200.000 0 J 0 56 B 1,800 44 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 6 6 5 6 0 763,200 3,819,400 19 600.000 6 T/J 724,700 5 B 173,700 45 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 25 48 48 48 23 900 43,200 3 4,800.000 48 T/J 17,700 26 B 10,300 46 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 3 3 1 3 0 1,770,800 4,078,400 48 300.000 3 T/J 94,643,400 2 B 9,795,200 47 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 10 14 10 13 3 61,692,500 763,026,400 1,970 1,300.000 13 T/J 3,857,300 12 B 8,664,700 48 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 5 5 5 0 9,000 45,000 3 500.000 6 J 945,900 5 T/B 854,000 49 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 17 18 16 17 0 28,900,500 485,734,000 328 1,700.000 18 J 11,539,400 17 T/B 3,320,000 50 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 10 11 9 11 1 4,186,600 39,613,800 83 1,100.000 11 T/J 2,508,000 10 B 436,800 51 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 5 5 4 4 -1 2,358,000 9,508,800 21 400.000 5 J 21,156,200 4 T/B 40,870,300 52 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 11 12 10 11 0 62,364,100 697,397,200 666 1,100.000 12 J 20,839,400 11 T/B 3,649,600 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 476 348 256 348 -128 7,800 2,310,800 9 34,800.000 350 J 500 348 T/B 900 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 20 21 20 21 1 12,900 258,900 11 2,100.000 20 J 56,000 18 B 4,400 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 4 6 4 5 1 52,208,700 259,887,200 183 500.000 6 J 19,855,200 5 T/B 13,514,400 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 50 48 5 46 -4 7,300 331,900 11 4,600.000 46 T/J 16,800 41 B 500 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 30 39 2 38 8 5,800 196,900 11 3,800.000 38 T/J 4,600 32 B 1,900 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 7 6 7 0 3,324,100 19,947,400 23 700.000 7 T/J 3,705,200 6 B 904,900 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 9 10 8 9 0 22,886,800 206,664,900 612 900.000 9 T/J 6,087,100 8 B 7,877,900 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 1,000 62 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 23 21 20 21 -2 5,500 111,000 3 2,100.000 23 J 46,100 21 T/B 3,600 63 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 2 3 2 2 0 12,506,400 25,246,300 52 200.000 3 J 37,511,800 2 T/B 4,296,000 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 6 7 5 6 0 45,300 268,000 10 600.000 6 T/J 74,300 5 B 951,300 Total 427,893,100 9,147,131,600 16,646 339,334,800 302,172,100 Jakarta, 04 August 2020 Trading Division