List Of Warrant Quotation (Reguler Market) Date: Wednesday, 05 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 25 29 25 27 2 9,328,600 252,134,900 288 2,700.000 28 J 685,000 27 T/B 1,401,800 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 5 5 4 4 -1 674,900 3,000,100 19 400.000 5 J 5,529,500 4 T/B 748,100 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 27 29 27 29 2 6,400 173,000 3 2,900.000 28 J 2,700 27 B 13,700 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 7 6 6 -1 328,300 2,297,000 6 600.000 7 J 773,800 6 T/B 1,206,500 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 5,774,700 16,111,300 35 300.000 3 T/J 62,647,200 2 B 55,659,200 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 5 3 4 -1 95,885,500 385,681,700 163 400.000 5 J 40,659,400 4 T/B 23,830,200 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 14 15 12 13 -1 2,611,200 35,546,000 98 1,300.000 14 J 469,000 13 T/B 700 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 40 60 45 51 11 357,700 19,797,000 28 5,100.000 57 J 1,700 51 T/B 70,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 7 8 7 8 1 12,100 84,900 6 800.000 8 T/J 2,628,400 7 B 38,300 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 600 600 600 600 0 1,000 600,000 2 60,000.000 700 J 2,000 414 B 100 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 19 22 19 22 3 77,100 1,537,800 13 2,200.000 22 T/J 103,200 19 B 5,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 94 105 88 88 -6 2,086,300 188,360,900 106 8,800.000 93 J 50,000 88 T/B 16,900 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 5 5 3 4 -1 5,930,800 22,178,400 101 400.000 5 J 1,155,200 4 T/B 20,000 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 86 B 10,000 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 21 27 20 27 6 47,493,900 1,171,384,100 777 2,700.000 27 T/J 124,700 26 B 2,300,200 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 16 16 16 16 0 89,000 1,424,000 7 1,600.000 16 T/J 217,900 14 B 154,900 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 400 400 155 300 -100 1,300 463,800 7 30,000.000 400 J 1,700 300 T/B 1,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 13 0 0 13 0 0 0 0 1,300.000 13 J 2,000 12 B 4,500 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 6 4 5 0 22,182,000 112,633,200 118 500.000 5 T/J 22,748,800 4 B 110,285,900 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 15 B 50,000 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 49 48 41 44 -5 7,000 313,200 5 4,400.000 46 J 400 41 B 3,000 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 6 5 6 0 1,703,200 9,235,200 30 600.000 6 T/J 10,569,600 5 B 26,085,300 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 17 18 14 15 -2 34,654,500 526,534,100 552 1,500.000 15 T/J 1,248,300 14 B 9,395,800 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 20 28 20 26 6 122,500 2,897,900 23 2,600.000 25 J 9,900 23 B 1,800 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 53 67 54 63 10 43,572,300 2,683,500,500 2,567 6,300.000 64 J 368,000 63 T/B 70,600 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 9 9 7 7 -2 214,300 1,824,800 12 700.000 9 J 1,129,100 8 B 20,000 29 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 625 0 0 625 0 0 0 0 62,500.000 0 J 0 111 B 99,900 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 7 5 7 0 15,300 106,900 7 700.000 7 T/J 49,800 6 B 5,600 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 46 50 32 34 -12 3,055,700 115,027,700 333 3,400.000 35 J 700 34 T/B 207,800 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 4 0 1,314,400 4,810,800 9 400.000 4 T/J 6,451,400 3 B 1,203,500 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 41 44 39 39 -2 883,400 35,135,400 33 3,900.000 42 J 17,800 35 B 36,000 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 10 10 9 10 0 567,400 5,535,100 22 1,000.000 10 T/J 605,900 9 B 386,500 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 57 57 56 56 -1 464,200 25,995,900 27 5,600.000 57 J 1,292,900 56 T/B 794,300 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 12 0 0 12 0 0 0 0 1,200.000 52 J 100 14 B 100 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 500 398 398 398 -102 200 79,600 2 39,800.000 398 T/J 15,600 380 B 200 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 10 10 10 10 0 100 1,000 1 1,000.000 10 T/J 172,700 8 B 310,200 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 39,600 170,300 12 500.000 5 T/J 4,658,200 4 B 1,380,300 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 22 23 21 21 -1 5,004,800 108,416,200 154 2,100.000 22 J 903,500 21 T/B 2,077,800 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 52 0 0 52 0 0 0 0 5,200.000 0 J 0 61 B 2,000 44 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 6 6 4 6 0 670,600 2,883,000 19 600.000 6 T/J 644,400 5 B 160,000 45 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 48 47 47 47 -1 400 18,800 2 4,700.000 47 T/J 17,500 20 B 1,100 46 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 3 3 1 3 0 41,173,200 82,959,600 665 300.000 3 T/J 92,820,100 2 B 4,019,000 47 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 13 16 12 14 1 117,569,800 1,633,071,800 3,831 1,400.000 15 J 5,288,200 14 T/B 2,847,700 48 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 6 5 6 1 11,200 67,100 4 600.000 6 T/J 965,300 5 B 500,500 49 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 17 19 17 18 1 56,144,700 1,001,451,200 513 1,800.000 19 J 11,880,900 18 T/B 50,200 50 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 11 11 10 10 -1 2,559,100 26,452,000 45 1,000.000 11 J 2,455,500 10 T/B 1,669,400 51 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 4 5 4 4 0 12,642,800 50,812,600 49 400.000 5 J 26,626,300 4 T/B 11,440,000 52 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 11 14 11 13 2 142,082,800 1,782,427,900 3,069 1,300.000 13 T/J 14,266,800 12 B 43,598,500 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 348 396 210 396 48 10,500 2,326,800 6 39,600.000 388 J 5,300 232 B 100 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 21 23 20 21 0 82,900 1,777,900 16 2,100.000 21 T/J 532,700 19 B 200 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 6 4 5 0 38,385,700 195,704,200 177 500.000 5 T/J 1,400,700 4 B 78,238,900 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 46 46 46 46 0 3,600 165,600 3 4,600.000 46 T/J 9,600 43 B 500 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 38 45 35 44 6 6,300 231,700 6 4,400.000 40 J 200 35 B 65,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 7 6 6 -1 1,674,500 10,075,800 33 600.000 6 T/J 2,346,200 5 B 3,689,900 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 7 8 -1 68,365,700 533,947,300 1,418 800.000 9 J 7,331,700 8 T/B 521,800 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 21 23 20 23 2 21,200 439,900 7 2,300.000 23 T/J 290,600 20 B 45,000 63 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 2 3 2 2 0 4,466,600 8,933,700 48 200.000 3 J 32,659,800 2 T/B 4,557,200 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 6 7 6 6 0 20,700 124,400 27 600.000 6 T/J 59,800 5 B 762,900 Total 770,352,000 11,066,864,000 15,504 364,897,700 390,186,700 Jakarta, 05 August 2020 Trading Division