List Of Warrant Quotation (Reguler Market) Date: Thursday, 06 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 27 30 26 28 1 6,987,200 193,701,300 262 2,800.000 28 T/J 791,300 27 B 478,200 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 5 4 4 0 229,600 978,700 11 400.000 5 J 5,631,400 4 T/B 2,089,200 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 29 30 28 28 -1 10,000 288,000 8 2,800.000 30 J 500 28 T/B 18,800 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 6 8 6 6 0 243,400 1,781,300 16 600.000 7 J 196,100 6 T/B 1,445,900 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 2,915,600 7,377,500 24 300.000 3 T/J 67,164,600 2 B 49,398,800 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 4 5 4 5 1 8,066,900 38,773,200 67 500.000 5 T/J 62,712,900 4 B 33,524,700 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 13 14 13 13 0 667,400 8,863,600 26 1,300.000 14 J 1,207,200 13 T/B 365,600 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 51 63 52 55 4 45,200 2,582,600 24 5,500.000 55 T/J 19,000 54 B 1,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 8 7 8 0 6,800 47,800 4 800.000 8 T/J 2,619,200 7 B 20,000 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 300 600 B 10,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 22 22 19 19 -3 4,900 93,400 5 1,900.000 19 T/J 7,600 18 B 20,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 88 97 90 96 8 736,700 67,016,200 44 9,600.000 97 J 2,500 90 B 44,400 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 4 6 4 6 2 2,851,800 14,366,000 415 600.000 6 T/J 1,499,200 5 B 1,253,100 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 6,500 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 27 29 24 26 -1 17,157,600 454,259,600 491 2,600.000 26 T/J 429,200 25 B 1,354,700 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 16 15 15 15 -1 2,900 43,500 1 1,500.000 15 T/J 11,100 14 B 160,800 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 300 400 182 400 100 200 58,200 2 40,000.000 400 T/J 1,700 300 B 3,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 13 14 14 14 1 100 1,400 1 1,400.000 14 T/J 61,400 12 B 19,500 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 5 4 5 0 5,824,300 28,908,700 48 500.000 5 T/J 25,867,900 4 B 102,190,600 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 13 B 52,800 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 44 50 37 49 5 51,200 1,921,200 11 4,900.000 47 J 11,200 39 B 50,000 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 6 5 5 -1 5,330,900 28,010,200 38 500.000 6 J 2,843,500 5 T/B 26,244,100 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 15 16 14 14 -1 8,475,400 125,130,300 169 1,400.000 15 J 1,096,000 14 T/B 1,132,100 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 26 26 20 26 0 48,800 1,054,600 8 2,600.000 26 T/J 10,900 23 B 2,700 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 63 69 59 62 -1 23,742,600 1,543,510,900 1,357 6,200.000 63 J 220,100 62 T/B 280,200 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 9 7 9 2 239,400 1,831,200 42 900.000 9 T/J 1,021,600 8 B 146,700 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 0 150 B 12,500 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 7 5 5 -2 62,500 391,500 8 500.000 7 J 92,500 6 B 200 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 34 40 31 32 -2 1,299,300 41,207,100 174 3,200.000 33 J 6,800 32 T/B 389,800 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 3 -1 12,000 43,000 3 300.000 4 J 6,420,100 3 T/B 2,222,600 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 39 48 36 39 0 646,800 25,971,300 224 3,900.000 42 J 9,500 39 T/B 88,000 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 11 9 10 0 138,900 1,266,300 8 1,000.000 11 J 848,100 10 T/B 84,400 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 56 56 55 56 0 388,100 21,582,700 27 5,600.000 56 T/J 1,053,300 55 B 1,084,100 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 12 15 15 15 3 100 1,500 1 1,500.000 70 J 400 15 T/B 19,900 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 398 398 398 398 0 300 119,400 1 39,800.000 398 T/J 11,400 370 B 20,000 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 10 11 9 11 1 224,400 2,196,000 27 1,100.000 11 T/J 74,300 9 B 127,300 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 5 5 0 700 3,500 7 500.000 5 T/J 3,277,400 4 B 1,589,600 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 21 25 21 23 2 19,353,900 446,752,900 443 2,300.000 24 J 563,600 23 T/B 2,677,600 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 82 B 2,000 44 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 6 6 5 5 -1 120,700 611,300 332 500.000 6 J 803,000 5 T/B 404,600 45 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 47 20 7 7 -40 200 2,700 2 700.000 46 J 12,200 10 B 121,500 46 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 3 3 2 2 -1 4,534,500 10,093,700 53 200.000 3 J 86,802,000 2 T/B 20,378,000 47 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 14 16 14 14 0 58,263,900 853,072,300 2,061 1,400.000 15 J 3,723,900 14 T/B 450,800 48 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 6 6 6 0 225,200 1,351,200 4 600.000 6 T/J 455,900 5 B 500,500 49 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 18 18 17 17 -1 32,234,700 557,535,300 224 1,700.000 18 J 15,913,500 17 T/B 8,891,800 50 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 10 11 10 10 0 1,185,500 11,875,200 38 1,000.000 10 T/J 129,100 9 B 3,523,000 51 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 4 5 4 4 0 4,267,800 18,008,700 38 400.000 5 J 33,913,700 4 T/B 12,448,600 52 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 13 13 11 12 -1 40,725,300 474,707,100 286 1,200.000 12 T/J 9,707,600 11 B 13,401,500 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 396 400 212 380 -16 12,700 3,858,600 9 38,000.000 368 J 17,600 272 B 100 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 21 21 19 21 0 94,000 1,808,000 6 2,100.000 21 T/J 206,900 19 B 2,200 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 6 4 5 0 7,566,600 38,200,800 145 500.000 6 J 49,714,500 5 T/B 4,324,300 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 46 50 40 50 4 10,500 426,800 6 5,000.000 47 J 100 36 B 1,200 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 44 43 20 20 -24 9,400 199,500 5 2,000.000 42 J 1,500 25 B 50,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 7 5 7 1 2,946,400 17,679,900 34 700.000 7 T/J 5,107,800 6 B 317,900 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 1 165 26 27 26 293,711,300 23,931,989,300 14,462 2,700.000 28 J 46,000 27 T/B 2,202,600 60 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 61 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 8 12 8 9 1 55,073,200 526,930,000 609 900.000 10 J 5,748,700 9 T/B 834,900 62 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 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 23 22 20 22 -1 209,400 4,188,400 5 2,200.000 22 T/J 199,800 20 B 54,000 64 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 2 3 1 2 0 28,180,500 52,808,800 120 200.000 3 J 39,383,500 2 T/B 661,200 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 6 7 5 6 0 648,200 3,702,900 23 600.000 6 T/J 216,100 5 B 1,510,500 Total 635,785,900 29,569,185,100 22,459 437,887,200 298,732,600 Jakarta, 06 August 2020 Trading Division