List Of Warrant Quotation (Reguler Market) Date: Tuesday, 11 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 28 25 27 1 3,737,600 101,250,300 114 2,700.000 28 J 681,300 27 T/B 359,100 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 4 3 4 0 292,200 1,168,700 15 400.000 4 T/J 945,500 3 B 16,097,500 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 34 47 47 47 13 400 18,800 2 4,700.000 0 J 0 47 T/B 600 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 6 8 7 8 2 14,500 101,900 9 800.000 8 T/J 843,500 7 B 9,200 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 4,758,500 9,820,800 45 300.000 3 T/J 62,805,300 2 B 37,091,800 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 5 4 5 0 2,257,900 9,492,500 25 500.000 5 T/J 47,545,000 4 B 44,298,000 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 13 14 13 13 0 251,300 3,277,400 15 1,300.000 14 J 511,100 13 T/B 49,500 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 60 60 59 60 0 16,700 1,001,000 6 6,000.000 61 J 12,600 60 T/B 5,500 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 8 7 8 0 524,400 3,671,000 5 800.000 8 T/J 2,656,400 7 B 901,600 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 600 600 600 600 0 300 180,000 1 60,000.000 600 T/J 700 420 B 200 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 20 22 20 20 0 2,200 44,200 7 2,000.000 20 T/J 51,200 19 B 2,800 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 85 87 83 86 1 129,500 11,004,500 20 8,600.000 86 T/J 12,800 84 B 21,300 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 5 5 4 4 -1 46,400 216,900 7 400.000 5 J 225,100 4 T/B 1,002,100 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 1,000 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 27 29 25 29 2 17,836,300 471,198,200 678 2,900.000 29 T/J 4,048,500 28 B 510,000 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 14 40 14 20 6 1,232,300 22,606,400 120 2,000.000 20 T/J 34,600 17 B 358,100 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 175 0 0 175 0 0 0 0 17,500.000 0 J 0 220 B 11,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 15 0 0 15 0 0 0 0 1,500.000 14 J 2,300 12 B 9,600 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 6 6 5 5 -1 44,230,800 222,313,600 171 500.000 6 J 78,496,200 5 T/B 3,356,100 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 43 46 39 46 3 1,700 72,200 4 4,600.000 45 J 4,400 40 B 1,300 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 6 5 6 0 1,316,600 7,434,100 16 600.000 6 T/J 8,798,900 5 B 20,793,400 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 14 17 12 14 0 24,084,600 361,439,300 375 1,400.000 15 J 2,695,800 14 T/B 63,500 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 21 24 21 24 3 2,200 48,500 3 2,400.000 24 T/J 9,900 20 B 12,100 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 50 57 40 55 5 15,182,800 811,583,900 1,078 5,500.000 56 J 245,000 55 T/B 1,300 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 9 9 8 8 -1 330,500 2,702,700 26 800.000 9 J 2,496,500 8 T/B 1,000 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 0 300 1,900 3 700.000 7 T/J 33,100 5 B 170,000 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 31 37 31 32 1 611,100 20,655,100 116 3,200.000 34 J 8,900 32 T/B 194,500 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 4 0 600,200 1,800,700 3 400.000 4 T/J 7,521,100 3 B 5,728,000 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 38 38 26 35 -3 554,200 19,444,100 52 3,500.000 35 T/J 500,000 34 B 12,000 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 11 11 11 11 0 106,800 1,174,800 6 1,100.000 11 T/J 70,000 10 B 541,700 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 55 57 53 57 2 13,040,100 719,101,400 1,854 5,700.000 57 T/J 426,500 56 B 928,700 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 6 74 10 68 62 19,600 1,035,300 25 6,800.000 70 J 1,000 68 T/B 100 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 400 0 0 400 0 0 0 0 40,000.000 400 J 1,200 362 B 100 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 10 9 9 9 -1 481,200 4,330,800 8 900.000 10 J 293,700 9 T/B 17,300 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 563,300 2,296,000 11 500.000 5 T/J 3,925,700 4 B 2,701,100 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 23 34 23 32 9 177,222,700 5,257,958,600 2,637 3,200.000 33 J 4,468,600 32 T/B 5,350,500 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 65 B 2,000 43 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 4 5 4 5 1 133,100 664,500 8 500.000 5 T/J 158,300 4 B 156,100 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 48 47 7 47 -1 200 5,400 2 4,700.000 46 J 100 7 B 60,900 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 2 3 1 9,868,600 20,012,100 87 300.000 3 T/J 111,241,000 2 B 3,213,900 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 14 15 12 12 -2 40,320,000 518,027,300 942 1,200.000 12 T/J 1,964,400 11 B 4,050,200 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 5 5 5 0 223,500 1,117,500 4 500.000 6 J 775,900 5 T/B 532,800 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 19 19 18 19 0 8,976,900 167,284,400 150 1,900.000 19 T/J 45,400 18 B 5,726,300 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 11 12 10 11 0 901,700 9,694,200 50 1,100.000 11 T/J 2,176,900 10 B 1,562,500 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 4 4 3 4 0 22,608,500 72,386,400 59 400.000 4 T/J 20,927,300 3 B 45,083,400 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 11 12 10 12 1 32,975,800 361,884,900 406 1,200.000 12 T/J 28,871,400 11 B 603,500 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 62 70 60 67 5 2,203,800 145,983,300 396 6,700.000 67 T/J 202,900 66 B 1,600 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 388 360 230 360 -28 400 111,000 4 36,000.000 360 T/J 3,000 232 B 2,600 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 21 21 20 21 0 20,000 413,500 5 2,100.000 20 J 6,300 15 B 50,000 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 6 6 5 6 0 1,892,900 9,748,200 48 600.000 6 T/J 40,898,000 5 B 6,909,600 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 40 40 36 39 -1 900 34,700 4 3,900.000 43 J 600 37 B 100 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 27 40 17 32 5 41,300 924,000 27 3,200.000 35 J 3,500 21 B 10,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 7 6 7 0 813,600 4,934,800 37 700.000 7 T/J 2,176,400 6 B 680,400 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 17 18 13 14 -3 37,707,200 570,028,600 943 1,400.000 15 J 3,075,600 14 T/B 2,219,600 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 10 10 8 9 -1 6,202,400 55,934,400 119 900.000 10 J 7,537,400 9 T/B 392,400 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 7 B 100,100 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 23 21 20 21 -2 225,800 4,517,000 10 2,100.000 21 T/J 9,000 20 B 10,000 64 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 2 3 1 3 1 2,389,600 5,004,300 44 300.000 3 T/J 37,803,800 2 B 135,200 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 6 6 6 6 0 23,300 139,800 4 600.000 6 T/J 1,722,900 5 B 837,900 Total 476,978,700 10,017,295,900 10,806 489,972,500 213,117,200 Jakarta, 11 August 2020 Trading Division