List Of Warrant Quotation (Reguler Market) Date: Thursday, 13 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 30 26 26 0 11,767,600 323,609,500 302 2,600.000 27 J 163,100 26 T/B 1,805,000 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 4 3 4 0 452,600 1,790,400 12 400.000 4 T/J 202,500 3 B 14,955,200 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 23 47 27 28 5 11,400 499,500 8 2,800.000 46 J 1,000 28 T/B 20,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 9 7 8 1 1,284,200 9,283,600 17 800.000 8 T/J 675,400 7 B 1,515,800 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 3 B 900 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 2 3 0 18,653,200 40,838,600 46 300.000 3 T/J 63,498,700 2 B 44,388,000 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 5 4 5 0 5,876,100 26,489,600 23 500.000 5 T/J 51,838,600 4 B 52,714,400 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 13 14 12 14 1 147,800 1,862,400 17 1,400.000 14 T/J 1,227,500 12 B 430,200 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 69 69 62 69 0 30,300 2,006,300 10 6,900.000 70 J 2,500 69 T/B 400 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 8 8 8 0 400 3,200 4 800.000 8 T/J 2,714,600 7 B 634,800 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 590 590 590 590 0 100 59,000 1 59,000.000 620 J 200 590 T/B 3,900 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 19 18 13 18 -1 15,600 272,300 5 1,800.000 18 T/J 5,600 16 B 10,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 86 80 80 80 -6 112,000 8,960,000 4 8,000.000 80 T/J 1,200 75 B 101,000 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 4 5 4 4 0 101,900 408,300 12 400.000 5 J 637,600 4 T/B 111,400 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 50 B 20,000 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 30 30 28 28 -2 9,931,600 286,685,400 378 2,800.000 29 J 1,672,500 28 T/B 2,296,000 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 18 23 18 20 2 198,200 4,263,300 32 2,000.000 20 T/J 4,000 18 B 11,100 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 4,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 15 15 13 13 -2 302,900 3,938,100 6 1,300.000 13 T/J 46,400 12 B 14,600 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 6 4 5 0 33,757,200 169,952,200 327 500.000 5 T/J 374,800 4 B 80,532,900 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 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 44 44 34 39 -5 101,900 3,956,900 11 3,900.000 41 J 100 40 B 16,600 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 6 5 5 -1 412,200 2,428,800 9 500.000 6 J 6,428,300 5 T/B 21,168,400 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 13 14 13 13 0 1,837,500 24,121,800 33 1,300.000 14 J 2,014,500 13 T/B 1,336,300 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 23 24 24 24 1 500 12,000 2 2,400.000 24 T/J 13,500 21 B 500 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 54 62 48 49 -5 13,547,300 695,984,500 818 4,900.000 50 J 30,800 49 T/B 15,000 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 9 9 8 8 -1 400,500 3,208,200 33 800.000 9 J 2,558,200 8 T/B 55,200 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 7 5 5 -2 60,600 353,300 11 500.000 6 J 15,000 5 T/B 395,700 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 31 33 30 32 1 257,400 7,753,900 27 3,200.000 32 T/J 84,700 30 B 146,600 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 4 3 3 0 427,100 1,708,200 13 300.000 4 J 6,161,300 3 T/B 4,321,900 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 48 50 20 36 -12 9,033,600 371,946,500 572 3,600.000 37 J 69,800 36 T/B 261,700 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 1 125,100 1,251,100 6 1,100.000 11 T/J 486,400 10 B 100 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 55 56 50 50 -5 12,015,300 635,652,700 1,951 5,000.000 51 J 689,900 50 T/B 656,000 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 67 0 0 67 0 0 0 0 6,700.000 64 J 200 20 B 20,000 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 370 360 360 360 -10 55,000 19,800,000 4 36,000.000 400 J 106,300 360 T/B 35,100 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 10 11 10 10 0 9,200 92,100 9 1,000.000 11 J 69,600 10 T/B 100 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 11,900 52,200 8 500.000 5 T/J 3,480,600 4 B 2,696,700 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 32 34 30 31 -1 25,736,200 828,489,200 564 3,100.000 32 J 835,300 31 T/B 1,168,300 42 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 61 0 0 61 0 0 0 0 6,100.000 0 J 0 50 B 10,000 43 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 4 5 3 4 0 3,175,000 12,694,100 34 400.000 4 T/J 802,700 3 B 6,562,700 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 12 50 15 45 33 4,300 184,500 9 4,500.000 45 T/J 7,000 41 B 300 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 2 2 0 3,378,600 7,503,200 46 200.000 3 J 100,662,700 2 T/B 20,166,200 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 13 13 12 13 0 1,071,700 13,405,100 60 1,300.000 13 T/J 10,470,800 12 B 8,181,100 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 6 4 5 0 30,500 162,600 6 500.000 6 J 661,200 5 T/B 46,200 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 18 22 19 21 3 48,426,600 982,161,500 651 2,100.000 21 T/J 1,973,500 20 B 1,247,900 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 10 11 9 10 0 1,890,800 18,397,700 50 1,000.000 11 J 1,905,400 10 T/B 174,000 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 4 4 3 3 -1 5,247,400 16,770,000 512 300.000 4 J 35,444,100 3 T/B 60,298,000 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 11 11 10 11 0 6,256,300 68,128,700 78 1,100.000 11 T/J 6,978,500 10 B 21,292,200 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 75 78 40 41 -34 4,500,200 265,945,700 676 4,100.000 41 T/J 40,100 40 B 109,800 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 250 310 310 310 60 300 93,000 3 31,000.000 398 J 3,000 310 T/B 1,000 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 23 26 22 24 1 857,400 20,122,100 48 2,400.000 24 T/J 437,200 22 B 24,200 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 6 4 5 0 4,415,700 22,129,400 103 500.000 5 T/J 1,105,800 4 B 54,767,800 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 56 32 32 32 -24 100 3,200 1 3,200.000 50 J 5,400 37 B 10,000 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 32 32 13 27 -5 44,600 888,800 16 2,700.000 35 J 1,000 27 T/B 2,500 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 7 6 7 0 57,700 349,100 13 700.000 7 T/J 2,255,200 6 B 597,000 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 12 13 11 11 -1 17,838,400 209,656,500 280 1,100.000 12 J 6,837,600 11 T/B 11,368,400 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 8,477,700 76,306,500 104 900.000 10 J 6,927,200 9 T/B 676,300 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 19 20 19 20 1 164,100 3,120,000 13 2,000.000 20 T/J 344,400 19 B 2,000 64 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 2 3 1 2 0 5,372,400 10,624,100 58 200.000 2 T/J 5,773,200 1 B 47,556,000 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 6 7 6 6 0 1,600 10,600 3 600.000 6 T/J 14,400 5 B 1,096,000 Total 257,885,800 5,206,389,500 8,039 328,761,100 466,231,600 Jakarta, 13 August 2020 Trading Division