List Of Warrant Quotation (Reguler Market) Date: Friday, 07 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 28 28 25 26 -2 5,828,400 153,842,300 153 2,600.000 27 J 979,400 26 T/B 21,500 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 5 4 5 1 305,600 1,382,800 16 500.000 5 T/J 4,328,100 4 B 2,607,300 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 28 48 30 31 3 104,100 4,941,100 23 3,100.000 45 J 300 31 T/B 9,900 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 6 8 7 7 1 207,900 1,455,700 14 700.000 7 T/J 63,000 6 B 414,000 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 2,093,900 4,453,100 258 300.000 3 T/J 68,003,400 2 B 56,026,100 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 5 4 5 0 1,731,400 8,425,400 25 500.000 5 T/J 59,327,700 4 B 55,399,100 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 13 14 13 13 0 1,258,800 16,964,500 30 1,300.000 14 J 387,700 13 T/B 189,400 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 55 62 55 62 7 260,500 15,179,300 31 6,200.000 62 T/J 56,100 55 B 150,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 8 7 8 0 10,800 75,800 5 800.000 8 T/J 2,102,300 7 B 315,300 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 600 600 600 600 0 300 180,000 1 60,000.000 700 J 2,000 454 B 100 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 19 20 17 17 -2 18,000 327,800 11 1,700.000 17 T/J 1,400 16 B 2,500 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 96 96 86 86 -10 846,200 74,234,700 45 8,600.000 88 J 10,000 87 B 11,500 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 6 8 4 5 -1 1,425,200 8,004,000 42 500.000 5 T/J 85,000 4 B 1,198,400 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 11,000 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 26 28 25 26 0 16,219,500 429,092,500 718 2,600.000 27 J 1,863,200 26 T/B 693,000 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 15 16 15 15 0 5,100 76,600 2 1,500.000 16 J 226,000 14 B 119,300 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 400 175 175 175 -225 100 17,500 1 17,500.000 400 J 1,700 175 T/B 15,500 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 14 0 0 14 0 0 0 0 1,400.000 14 J 400 12 B 14,500 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 5 4 4 -1 9,261,700 39,340,000 57 400.000 5 J 23,077,800 4 T/B 82,698,000 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 13 B 2,800 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 49 45 35 42 -7 86,000 3,193,100 23 4,200.000 42 T/J 23,700 41 B 20,000 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 5 6 5 6 1 1,908,200 10,979,200 17 600.000 6 T/J 8,945,600 5 B 23,873,600 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 14 15 14 15 1 4,715,200 66,346,600 140 1,500.000 15 T/J 2,481,100 14 B 24,500 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 26 25 20 24 -2 26,900 558,400 10 2,400.000 24 T/J 2,600 21 B 11,400 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 62 65 59 60 -2 5,297,300 326,707,000 534 6,000.000 61 J 147,100 60 T/B 187,100 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 9 9 8 9 0 133,700 1,202,300 76 900.000 9 T/J 356,600 8 B 106,700 29 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 625 625 625 625 0 900 562,500 1 62,500.000 0 J 0 620 B 100 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 5 7 5 7 2 47,200 292,500 21 700.000 7 T/J 16,000 5 B 260,000 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 32 33 30 32 0 386,800 12,201,100 52 3,200.000 33 J 1,000 32 T/B 5,000 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 4 4 4 1 166,800 667,200 5 400.000 4 T/J 7,163,300 3 B 2,139,600 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 39 45 35 35 -4 373,300 13,498,000 90 3,500.000 40 J 55,200 35 T/B 25,000 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 10 11 1 171,500 1,761,300 18 1,100.000 11 T/J 1,179,100 10 B 100 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 56 59 53 54 -2 35,168,700 1,962,244,000 4,774 5,400.000 54 T/J 317,800 53 B 2,710,500 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 15 11 7 11 -4 200 1,800 2 1,100.000 50 J 1,000 11 T/B 100 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 398 400 400 400 2 100 40,000 1 40,000.000 400 T/J 200 370 B 20,000 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 11 11 9 10 -1 51,500 514,500 6 1,000.000 11 J 68,500 10 T/B 3,200 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 4 -1 691,200 2,881,100 20 400.000 4 T/J 904,700 3 B 2,368,300 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 23 26 22 23 0 14,588,400 344,696,700 357 2,300.000 23 T/J 182,200 22 B 2,405,400 42 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 62 B 2,000 43 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 5 6 4 5 0 463,400 2,317,000 14 500.000 6 J 637,700 5 T/B 43,800 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 7 0 0 7 0 0 0 0 700.000 48 J 12,000 11 B 50,000 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 2 2 0 10,501,500 23,264,400 55 200.000 3 J 85,273,300 2 T/B 20,444,300 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 14 15 13 13 -1 9,787,100 131,343,000 154 1,300.000 14 J 2,142,400 13 T/B 4,263,400 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 6 5 6 0 500 2,900 3 600.000 6 T/J 1,610,500 5 B 500,400 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 17 19 17 18 1 29,138,700 520,208,100 202 1,800.000 19 J 9,537,500 18 T/B 806,000 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 10 10 9 9 -1 1,743,300 16,460,700 45 900.000 10 J 1,345,800 9 T/B 1,814,100 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 4 5 4 5 1 8,447,500 35,602,200 96 500.000 5 T/J 48,686,900 4 B 6,046,000 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 12 13 11 11 -1 40,045,500 469,023,500 179 1,100.000 12 J 1,528,000 11 T/B 1,096,700 52 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 380 388 182 388 8 200 57,000 2 38,800.000 358 J 5,000 258 B 200 53 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 21 21 19 21 0 23,300 454,500 20 2,100.000 21 T/J 730,400 17 B 60,000 54 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 6 5 6 1 3,666,900 18,747,600 63 600.000 6 T/J 54,461,900 5 B 2,958,300 55 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 50 44 23 28 -22 1,900 71,200 7 2,800.000 44 J 100 29 B 100 56 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 20 38 21 37 17 1,300 38,700 8 3,700.000 37 T/J 12,200 27 B 20,000 57 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 7 6 6 -1 908,900 5,453,800 23 600.000 7 J 4,044,300 6 T/B 691,500 58 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 27 33 21 22 -5 236,517,300 6,095,473,200 5,225 2,200.000 23 J 2,194,300 22 T/B 3,993,900 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 13 8 10 1 13,138,900 120,235,500 365 1,000.000 10 T/J 10,446,400 9 B 327,800 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 8 B 100,000 62 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 22 22 20 22 0 218,200 4,382,400 15 2,200.000 21 J 200,000 20 B 16,100 63 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 2 3 1 2 0 4,670,800 9,341,600 33 200.000 3 J 37,488,200 2 T/B 40,200 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 6 6 6 6 0 22,600 135,600 4 600.000 6 T/J 123,500 5 B 796,800 Total 462,689,200 10,958,953,300 14,092 442,841,600 278,152,400 Jakarta, 07 August 2020 Trading Division