List Of Warrant Quotation (Reguler Market) Date: Wednesday, 12 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 27 25 26 -1 2,951,200 76,632,900 92 2,600.000 27 J 632,400 26 T/B 218,800 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 4 4 4 0 260,700 1,042,800 15 400.000 5 J 5,944,300 4 T/B 20,000 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 47 47 22 23 -24 300 9,200 3 2,300.000 46 J 1,000 26 B 3,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 8 7 7 -1 7,335,600 51,439,600 29 700.000 8 J 3,823,100 7 T/B 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 0 B 0 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 2 3 0 3,491,100 10,166,500 29 300.000 3 T/J 56,097,300 2 B 49,108,100 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 5 4 5 0 2,714,400 13,506,000 29 500.000 5 T/J 61,839,400 4 B 44,383,100 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 13 15 13 13 0 1,359,400 18,318,800 58 1,300.000 14 J 1,326,800 13 T/B 30,400 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 60 70 60 69 9 170,900 11,239,000 17 6,900.000 69 T/J 9,800 62 B 1,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 8 7 8 0 351,400 2,460,200 8 800.000 8 T/J 2,666,000 7 B 267,200 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 600 590 590 590 -10 200 118,000 2 59,000.000 590 T/J 300 424 B 4,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 20 20 13 19 -1 10,900 147,700 6 1,900.000 18 J 5,000 15 B 13,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 86 0 0 86 0 0 0 0 8,600.000 85 J 2,500 78 B 10,000 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 4 5 4 4 0 500 2,300 4 400.000 5 J 1,198,900 4 T/B 1,396,600 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 60 B 20,000 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 29 33 28 30 1 39,153,600 1,166,537,700 879 3,000.000 30 T/J 2,861,900 29 B 1,780,300 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 20 22 16 18 -2 113,800 1,978,600 36 1,800.000 18 T/J 301,200 17 B 8,600 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 10,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 15 15 13 15 0 2,400 31,700 3 1,500.000 13 J 100 12 B 14,600 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 6 5 5 0 14,504,100 75,044,400 129 500.000 6 J 81,653,000 5 T/B 10,161,000 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 12 B 3,600 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 46 44 38 44 -2 16,300 695,900 13 4,400.000 44 T/J 5,000 40 B 1,600 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 6 5 6 0 158,300 801,800 6 600.000 6 T/J 6,075,300 5 B 18,743,500 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 14 15 13 13 -1 2,829,000 39,502,800 88 1,300.000 14 J 2,304,000 13 T/B 1,285,700 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 24 25 23 23 -1 4,200 98,100 7 2,300.000 24 J 11,000 23 T/B 3,000 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 55 58 52 54 -1 8,253,100 454,528,000 611 5,400.000 54 T/J 4,000 53 B 346,500 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 8 9 8 9 1 122,600 1,071,700 23 900.000 9 T/J 1,008,000 8 B 118,500 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 0 142 B 4,500 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 0 0 7 0 0 0 0 700.000 6 J 50,000 5 B 149,900 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 32 35 30 31 -1 336,600 10,838,900 71 3,100.000 33 J 33,900 32 B 200 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 3 -1 110,000 340,000 2 300.000 4 J 7,371,300 3 T/B 3,562,800 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 35 70 38 48 13 13,254,600 736,585,800 1,227 4,800.000 48 T/J 27,600 47 B 34,800 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 10 10 10 -1 10,000 100,000 1 1,000.000 11 J 381,800 10 T/B 111,700 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 57 56 55 55 -2 467,600 25,802,800 24 5,500.000 56 J 815,400 55 T/B 587,200 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 68 68 16 67 -1 8,300 554,100 5 6,700.000 67 T/J 3,700 22 B 10,000 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 400 370 370 370 -30 11,500 4,255,000 1 37,000.000 398 J 6,200 370 T/B 8,500 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 9 10 10 10 1 450,100 4,501,000 8 1,000.000 10 T/J 3,100 9 B 2,000 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 519,000 2,167,400 11 500.000 5 T/J 3,219,800 4 B 2,472,400 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 32 37 29 32 0 46,809,200 1,475,366,700 886 3,200.000 33 J 2,156,800 32 T/B 1,543,200 42 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 52 61 61 61 9 100 6,100 1 6,100.000 0 J 0 61 T/B 25,200 43 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 5 6 4 4 -1 5,684,700 23,137,700 80 400.000 5 J 626,500 3 B 2,285,600 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 47 12 12 12 -35 100 1,200 1 1,200.000 46 J 8,100 16 B 12,100 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 3 3 1 2 -1 12,954,200 26,174,900 128 200.000 3 J 91,022,300 2 T/B 603,700 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 12 13 11 13 1 11,473,800 137,597,500 134 1,300.000 13 T/J 8,039,500 12 B 2,433,300 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 6 5 5 0 2,400 13,700 5 500.000 6 J 1,309,600 5 T/B 120,400 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 19 20 18 18 -1 11,855,700 219,595,200 116 1,800.000 19 J 1,982,900 18 T/B 4,816,300 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 11 11 10 10 -1 1,419,000 14,248,300 53 1,000.000 11 J 3,529,500 10 T/B 1,202,000 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 4 4 3 4 0 12,849,200 46,181,100 362 400.000 4 T/J 25,204,400 3 B 50,118,000 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 12 12 10 11 -1 11,050,900 123,161,100 560 1,100.000 11 T/J 12,799,200 10 B 18,428,700 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 67 100 69 75 8 5,188,300 400,626,300 655 7,500.000 76 J 34,800 74 B 104,700 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 360 342 250 250 -110 200 59,200 2 25,000.000 350 J 100 260 B 5,500 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 21 28 20 23 2 4,513,000 98,326,100 136 2,300.000 23 T/J 278,400 21 B 5,000 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 6 6 5 5 -1 8,533,600 42,693,900 71 500.000 6 J 44,093,300 5 T/B 2,178,900 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 39 56 41 56 17 12,700 673,900 11 5,600.000 56 T/J 8,500 41 B 100 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 32 32 16 32 0 200 4,800 2 3,200.000 32 T/J 4,200 20 B 5,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 7 6 7 0 216,500 1,312,400 13 700.000 7 T/J 3,837,600 6 B 1,097,000 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 14 15 12 12 -2 26,317,500 343,717,500 490 1,200.000 13 J 2,095,800 12 T/B 10,538,700 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 9 10 8 9 0 4,514,500 40,631,300 93 900.000 9 T/J 1,060,400 8 B 12,699,600 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 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 21 22 19 19 -2 1,045,100 20,158,000 38 1,900.000 20 J 144,500 19 T/B 55,000 64 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 3 3 1 2 -1 4,801,200 9,348,300 66 200.000 3 J 43,838,100 2 T/B 2,127,300 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 6 7 6 6 0 19,800 120,800 11 600.000 6 T/J 104,600 5 B 809,000 Total 268,233,600 5,733,674,700 7,351 481,862,200 246,130,700 Jakarta, 12 August 2020 Trading Division