List Of Warrant Quotation (Reguler Market) Date: Friday, 14 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 24 26 0 5,415,900 138,479,900 168 2,600.000 26 T/J 519,200 25 B 131,000 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 4 3 4 0 243,600 973,500 14 400.000 4 T/J 1,425,700 3 B 14,385,900 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 28 45 29 29 1 5,000 193,000 6 2,900.000 44 J 1,400 30 B 36,300 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 8 6 7 -1 201,000 1,407,500 9 700.000 7 T/J 50,000 6 B 345,900 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 2 -1 869,700 1,866,600 20 200.000 3 J 59,091,900 2 T/B 49,474,600 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 5 4 5 0 950,000 4,366,900 29 500.000 5 T/J 56,459,800 4 B 38,386,400 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 14 14 13 13 -1 107,600 1,398,900 12 1,300.000 13 T/J 364,100 12 B 210,000 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 69 70 63 69 0 18,400 1,265,300 14 6,900.000 70 J 1,000 64 B 8,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 8 7 8 0 150,200 1,051,600 8 800.000 8 T/J 2,670,400 7 B 800 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 590 458 362 420 -170 88,900 38,383,200 82 42,000.000 438 J 3,000 364 B 20,100 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 18 18 15 17 -1 69,100 1,051,500 18 1,700.000 17 T/J 10,400 15 B 5,100 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 80 80 78 80 0 99,900 7,965,000 10 8,000.000 80 T/J 41,900 79 B 3,500 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 4 5 4 4 0 423,600 1,733,400 35 400.000 4 T/J 176,100 3 B 2,243,300 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 28 28 26 27 -1 4,798,200 130,001,800 65 2,700.000 28 J 874,500 27 T/B 34,900 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 20 20 17 18 -2 2,400 45,300 9 1,800.000 20 J 167,700 18 T/B 3,200 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 5,500 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 13 15 11 13 0 473,600 5,454,500 39 1,300.000 13 T/J 136,700 11 B 113,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 6 4 5 0 9,014,400 43,595,100 88 500.000 5 T/J 3,842,600 4 B 91,218,400 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 39 40 34 40 1 200 7,400 2 4,000.000 41 J 500 40 T/B 1,000 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 5 6 5 6 1 838,000 4,517,400 14 600.000 6 T/J 7,266,900 5 B 18,140,200 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 13 15 13 14 1 6,528,400 89,016,400 126 1,400.000 14 T/J 925,300 13 B 8,055,700 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 24 23 20 23 -1 9,600 214,800 3 2,300.000 24 J 51,900 23 T/B 43,400 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 49 56 45 48 -1 21,797,700 1,101,051,700 1,437 4,800.000 48 T/J 430,400 47 B 289,200 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 8 9 8 9 1 1,199,200 9,597,500 44 900.000 9 T/J 2,987,300 8 B 110,000 29 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 625 630 630 630 5 100 63,000 1 63,000.000 0 J 0 133 B 2,000 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 5 8 5 7 2 282,100 1,925,000 24 700.000 8 J 221,200 7 T/B 242,900 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 32 32 31 32 0 9,400 293,800 10 3,200.000 32 T/J 22,400 31 B 600 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 4 3 3 0 907,800 2,723,600 9 300.000 4 J 8,292,900 3 T/B 2,802,800 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 36 60 33 35 -1 4,450,400 158,825,900 242 3,500.000 35 T/J 905,200 34 B 117,000 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 10 11 0 567,600 5,676,100 9 1,100.000 11 T/J 564,400 10 B 123,700 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 50 55 49 52 2 85,568,100 4,464,602,400 9,088 5,200.000 53 J 258,600 52 T/B 277,000 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 67 64 64 64 -3 700 44,800 3 6,400.000 65 J 2,200 18 B 1,400 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 360 364 360 364 4 66,700 24,117,600 9 36,400.000 388 J 10,100 364 T/B 13,400 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 10 0 0 10 0 0 0 0 1,000.000 10 J 11,000 9 B 132,300 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 175,800 721,300 12 500.000 5 T/J 2,846,600 4 B 4,569,800 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 31 33 30 30 -1 17,666,900 546,653,800 293 3,000.000 31 J 851,800 30 T/B 2,818,800 42 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 61 65 65 65 4 200 13,000 1 6,500.000 0 J 0 65 T/B 19,800 43 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 4 4 3 4 0 1,293,600 4,171,900 21 400.000 4 T/J 1,351,600 3 B 8,300 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 45 45 17 19 -26 900 22,100 3 1,900.000 37 J 100 20 B 120,000 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 2 2 0 2,409,600 5,589,200 47 200.000 3 J 107,603,800 2 T/B 21,522,300 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 13 17 12 15 2 62,955,000 915,400,200 2,716 1,500.000 15 T/J 5,110,900 14 B 250,900 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 6 4 5 0 31,000 175,600 9 500.000 6 J 893,400 5 T/B 1,111,800 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 21 21 17 17 -4 128,339,900 2,334,671,300 712 1,700.000 18 J 7,470,100 17 T/B 16,536,200 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 10 11 9 10 0 3,364,700 33,646,600 87 1,000.000 11 J 2,345,700 10 T/B 270,700 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 3 4 3 4 1 5,208,600 16,964,300 32 400.000 4 T/J 43,553,900 3 B 58,509,900 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 11 31 10 14 3 244,201,300 3,719,139,900 3,161 1,400.000 15 J 7,220,900 14 T/B 10,466,600 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 41 50 35 42 1 1,619,800 67,160,200 245 4,200.000 43 J 75,400 42 T/B 700 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 310 388 260 302 -8 10,800 3,087,000 9 30,200.000 302 T/J 200 254 B 500 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 24 24 21 24 0 214,900 5,104,700 12 2,400.000 23 J 100,000 21 B 5,100 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 5 4 4 -1 31,678,300 128,197,900 47 400.000 5 J 19,606,900 4 T/B 65,250,100 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 32 0 0 32 0 0 0 0 3,200.000 49 J 500 39 B 100 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 27 35 22 34 7 25,300 770,700 10 3,400.000 35 J 8,400 34 T/B 88,700 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 7 6 7 0 19,300 116,600 9 700.000 7 T/J 3,499,000 6 B 431,500 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 11 14 11 13 2 36,127,200 462,789,100 670 1,300.000 14 J 3,066,900 13 T/B 3,844,200 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 11 8 10 1 27,193,300 265,488,000 582 1,000.000 11 J 5,398,300 10 T/B 2,304,400 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 20 21 18 19 -1 608,000 11,832,300 29 1,900.000 19 T/J 19,000 18 B 111,800 64 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 2 3 1 1 -1 307,400 609,400 28 100.000 2 J 7,321,700 1 T/B 43,097,100 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 6 7 5 7 1 51,900 312,100 15 700.000 7 T/J 731,200 6 B 21,600 Total 708,661,200 14,764,547,600 20,397 366,863,000 458,515,100 Jakarta, 14 August 2020 Trading Division