List Of Warrant Quotation (Reguler Market) Date: Tuesday, 18 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 26 23 23 -3 3,694,600 88,520,800 145 2,300.000 24 J 266,900 23 T/B 557,900 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 4 3 3 -1 1,132,900 3,461,900 11 300.000 4 J 2,616,400 3 T/B 18,318,100 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 29 31 31 31 2 1,200 37,200 2 3,100.000 32 J 163,200 31 T/B 11,100 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 8 7 8 1 139,700 1,108,100 8 800.000 8 T/J 2,433,200 7 B 125,700 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 1 B 300,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 2 3 2 3 1 795,000 1,777,300 28 300.000 3 T/J 69,526,700 2 B 30,549,300 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 5 4 4 -1 59,706,500 257,143,800 160 400.000 5 J 20,020,200 4 T/B 23,782,400 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 13 14 13 13 0 273,100 3,552,800 12 1,300.000 14 J 1,196,100 13 T/B 37,600 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 69 69 65 69 0 5,000 344,200 7 6,900.000 70 J 1,000 69 T/B 33,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 8 7 7 -1 20,900 146,500 6 700.000 8 J 1,229,000 7 T/B 43,200 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 420 464 438 462 42 15,500 7,020,000 19 46,200.000 468 J 500 460 B 4,800 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 17 19 17 19 2 41,000 719,200 10 1,900.000 19 T/J 55,700 18 B 7,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 80 75 69 72 -8 430,900 31,744,500 16 7,200.000 72 T/J 8,000 69 B 700 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 4 5 3 5 1 911,100 3,244,600 13 500.000 5 T/J 1,447,400 4 B 433,800 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 46 B 30,000 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 27 30 27 28 1 6,360,900 179,006,200 76 2,800.000 28 T/J 369,000 27 B 2,873,300 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 18 20 17 18 0 7,500 134,600 8 1,800.000 18 T/J 15,500 17 B 165,800 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 0 185 B 15,500 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 13 13 11 13 0 37,200 476,400 7 1,300.000 13 T/J 158,300 11 B 461,400 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 6 4 5 0 35,088,000 175,644,200 171 500.000 5 T/J 2,779,700 4 B 90,349,600 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 40 43 40 43 3 2,100 87,300 3 4,300.000 42 J 2,000 35 B 1,300 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 6 5 6 0 9,420,000 55,930,500 67 600.000 6 T/J 257,600 5 B 17,524,100 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 14 15 13 13 -1 4,331,600 62,037,300 132 1,300.000 14 J 14,300 13 T/B 1,986,900 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 23 24 15 23 0 2,000 45,300 4 2,300.000 23 T/J 223,500 17 B 21,100 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 48 50 43 49 1 16,195,000 764,102,600 944 4,900.000 50 J 1,891,200 49 T/B 59,500 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 9 8 8 8 -1 114,900 919,200 9 800.000 8 T/J 186,100 7 B 409,500 29 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 630 0 0 630 0 0 0 0 63,000.000 0 J 0 133 B 5,000 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 8 6 8 1 20,200 154,400 7 800.000 8 T/J 354,600 6 B 244,700 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 32 33 29 32 0 303,500 9,387,200 61 3,200.000 32 T/J 17,300 30 B 30,900 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 4 3 3 0 176,100 608,100 11 300.000 4 J 5,914,400 3 T/B 3,393,100 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 35 46 18 41 6 7,906,900 326,247,700 921 4,100.000 42 J 88,200 41 T/B 405,200 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 0 266,300 2,824,100 7 1,100.000 11 T/J 482,100 10 B 120,900 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 52 53 50 50 -2 295,600 15,124,000 18 5,000.000 50 T/J 59,000 49 B 2,000 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 64 64 12 12 -52 1,100 64,800 3 1,200.000 64 J 7,400 19 B 20,100 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 364 360 352 352 -12 50,000 17,760,000 2 35,200.000 386 J 1,000 360 B 20,000 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 10 10 10 10 0 1,000 10,000 1 1,000.000 10 T/J 15,700 8 B 530,000 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 167,900 782,000 9 500.000 5 T/J 3,299,400 4 B 3,373,900 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 30 31 28 30 0 17,467,800 514,652,300 288 3,000.000 30 T/J 7,913,900 29 B 1,303,600 42 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 65 0 0 65 0 0 0 0 6,500.000 0 J 0 75 B 20,000 43 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 4 4 3 4 0 1,085,100 3,381,000 33 400.000 4 T/J 956,500 3 B 131,300 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 19 0 0 19 0 0 0 0 1,900.000 39 J 100 23 B 20,000 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 2 2 0 6,923,600 13,849,400 50 200.000 3 J 80,933,400 2 T/B 12,072,400 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 15 17 14 15 0 32,056,500 473,219,000 1,132 1,500.000 15 T/J 800 14 B 17,935,800 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 5 4 5 0 224,300 1,111,300 9 500.000 5 T/J 201,200 4 B 3,196,700 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 17 18 17 18 1 13,191,800 228,962,200 194 1,800.000 18 T/J 5,401,300 17 B 9,521,300 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 10 11 10 10 0 1,021,000 10,315,300 46 1,000.000 11 J 2,969,600 10 T/B 671,500 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 4 4 3 4 0 7,014,700 23,687,000 44 400.000 4 T/J 48,096,400 3 B 49,193,000 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 14 17 14 14 0 80,074,700 1,207,554,800 856 1,400.000 15 J 7,819,300 14 T/B 8,992,800 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 42 80 42 64 22 4,018,000 262,230,000 626 6,400.000 65 J 6,900 64 T/B 8,900 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 302 300 212 300 -2 1,100 321,200 3 30,000.000 320 J 300 232 B 100 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 24 24 22 24 0 44,600 982,400 8 2,400.000 24 T/J 383,100 21 B 1,000 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 4 5 4 5 1 2,389,800 11,321,800 37 500.000 5 T/J 33,506,700 4 B 55,123,800 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 32 60 48 60 28 135,400 8,055,000 26 6,000.000 60 T/J 9,800 44 B 15,600 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 34 34 22 34 0 1,500 49,800 6 3,400.000 34 T/J 8,600 25 B 100,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 7 6 7 0 580,000 3,482,500 17 700.000 7 T/J 3,114,300 6 B 644,100 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 13 16 13 16 3 24,086,700 356,866,900 595 1,600.000 16 T/J 3,525,600 15 B 615,700 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 10 11 9 10 0 21,813,900 219,800,500 294 1,000.000 11 J 8,049,200 10 T/B 1,217,000 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 8 B 1,000 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 19 20 19 20 1 4,200 82,000 5 2,000.000 20 T/J 559,300 19 B 20,100 64 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 1 2 1 2 1 13,117,900 21,673,800 306 200.000 2 T/J 6,194,400 1 B 54,119,900 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 7 7 7 7 0 100 700 1 700.000 7 T/J 502,700 6 B 30,500 Total 373,167,900 5,371,765,700 7,474 325,254,000 411,278,100 Jakarta, 18 August 2020 Trading Division