List Of Warrant Quotation (Reguler Market) Date: Tuesday, 25 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 25 26 24 24 -1 3,786,400 93,796,700 108 2,400.000 24 T/J 242,300 23 B 561,400 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 3 4 3 4 1 159,100 523,900 12 400.000 4 T/J 2,316,000 3 B 14,168,900 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 40 39 39 39 -1 100 3,900 1 3,900.000 38 J 100 30 B 1,100 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 8 6 7 -1 1,285,400 8,922,800 14 700.000 7 T/J 807,500 6 B 687,600 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 200,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 2 3 0 633,400 1,338,300 21 300.000 3 T/J 59,701,300 2 B 25,608,700 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 4 5 4 4 0 4,407,400 18,182,600 42 400.000 5 J 64,759,100 4 T/B 15,931,500 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 13 13 12 13 0 687,600 8,374,000 21 1,300.000 13 T/J 992,300 12 B 314,300 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 119 120 91 118 -1 56,500 6,632,200 18 11,800.000 118 T/J 7,100 94 B 1,600 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 8 8 8 0 200 1,600 2 800.000 8 T/J 2,392,600 7 B 10,000 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 505 510 500 505 0 18,700 9,385,500 6 50,500.000 575 J 2,000 505 T/B 48,700 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 19 23 18 20 1 37,600 769,000 15 2,000.000 20 T/J 18,400 18 B 1,200 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 80 90 70 82 2 1,080,500 87,329,400 72 8,200.000 85 J 50,000 82 T/B 99,900 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 4 4 3 4 0 444,700 1,458,800 16 400.000 4 T/J 140,800 3 B 207,000 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 29 31 28 29 0 5,372,200 157,349,400 114 2,900.000 29 T/J 343,700 28 B 3,013,400 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 18 19 17 19 1 184,000 3,360,200 17 1,900.000 19 T/J 45,900 17 B 131,800 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 12 13 0 12,400 160,400 5 1,300.000 13 T/J 135,900 12 B 700 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 5 4 5 0 7,463,100 32,117,300 46 500.000 5 T/J 31,557,400 4 B 87,498,500 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 50,000 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 0 0 44 0 0 0 0 4,400.000 47 J 7,800 36 B 1,000 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 6 5 6 0 1,680,600 9,723,900 19 600.000 6 T/J 9,588,000 5 B 16,400,900 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 13 14 13 13 0 3,053,900 39,901,500 40 1,300.000 14 J 2,450,200 13 T/B 1,256,700 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 19 19 18 18 -1 18,000 324,500 4 1,800.000 20 J 14,000 17 B 1,500 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 45 46 41 41 -4 5,435,100 235,954,300 315 4,100.000 42 J 430,300 41 T/B 339,600 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 6 8 5 6 0 930,300 5,610,900 31 600.000 7 J 432,200 6 T/B 20,500 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 0 630 B 100 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 7 6 7 0 200 1,300 2 700.000 7 T/J 19,200 6 B 25,000 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 28 30 28 29 1 53,900 1,543,100 32 2,900.000 29 T/J 32,000 28 B 44,000 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 4 0 120,100 380,400 3 400.000 4 T/J 6,382,400 3 B 3,641,300 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 48 125 40 41 -7 3,426,800 145,158,300 8,885 4,100.000 42 J 85,000 41 T/B 1,000 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 9 10 -1 297,800 2,909,100 12 1,000.000 11 J 1,151,900 10 T/B 100,000 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 26 30 15 15 -11 163,428,500 3,359,625,000 9,552 1,500.000 15 T/J 3,508,000 14 B 9,640,900 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 23 60 24 60 37 4,800 215,600 7 6,000.000 60 T/J 10,100 35 B 500 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 350 600 580 580 230 200 118,000 2 58,000.000 400 J 500 360 B 40,000 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 10 10 10 10 0 8,200 82,000 2 1,000.000 11 J 58,800 10 T/B 91,800 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 5 5 0 513,000 2,565,000 7 500.000 5 T/J 3,439,600 4 B 2,288,300 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 33 35 32 35 2 44,825,400 1,518,049,800 682 3,500.000 36 J 1,876,200 35 T/B 568,900 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 0 100 B 20,000 43 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 2 3 1 2 0 45,928,100 55,265,900 271 200.000 2 T/J 68,800,300 1 B 19,584,200 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 20 B 20,000 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 2 2 0 3,280,700 6,603,500 48 200.000 3 J 80,845,900 2 T/B 19,958,100 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 14 15 14 14 0 3,968,300 55,576,500 93 1,400.000 14 T/J 207,900 13 B 10,563,200 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 6 4 5 -1 653,300 2,866,600 20 500.000 5 T/J 153,300 4 B 1,599,400 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 19 20 18 19 0 26,533,000 499,961,700 276 1,900.000 19 T/J 1,036,500 18 B 12,571,700 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 11 17 12 15 4 81,831,700 1,209,050,500 1,280 1,500.000 16 J 3,862,400 15 T/B 1,210,000 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 4 4 3 4 0 4,404,800 13,576,200 38 400.000 4 T/J 42,613,800 3 B 47,026,900 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 17 18 14 15 -2 75,559,700 1,156,040,900 533 1,500.000 15 T/J 3,477,300 14 B 17,899,300 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 67 71 65 70 3 882,100 59,871,500 100 7,000.000 70 T/J 2,000 68 B 4,500 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 234 0 0 234 0 0 0 0 23,400.000 380 J 500 254 B 100 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 24 24 22 24 0 1,300 29,800 3 2,400.000 24 T/J 453,500 22 B 1,000 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 4 5 4 4 0 2,178,500 8,848,100 34 400.000 5 J 43,192,200 4 T/B 26,141,400 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 60 60 50 60 0 3,900 231,000 3 6,000.000 55 J 300 50 B 2,000 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 38 37 36 36 -2 200 7,300 2 3,600.000 35 J 2,000 32 B 10,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 7 6 7 0 518,000 3,108,800 29 700.000 7 T/J 2,984,300 6 B 209,900 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 14 15 14 14 0 3,327,900 47,789,500 176 1,400.000 15 J 4,244,600 14 T/B 927,700 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 13 10 11 1 110,289,600 1,193,419,000 4,087 1,100.000 11 T/J 10,392,300 10 B 396,800 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 18 20 18 20 2 153,000 2,898,600 12 2,000.000 20 T/J 545,800 18 B 10,000 64 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 2 2 1 2 0 8,913,700 9,466,000 24 200.000 2 T/J 6,789,900 1 B 49,371,700 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 6 7 5 6 0 30,900 185,400 5 600.000 6 T/J 172,100 5 B 1,454,400 Total 617,884,800 10,076,665,500 27,159 462,775,600 392,117,200 Jakarta, 25 August 2020 Trading Division