List Of Warrant Quotation (Reguler Market) Date: Wednesday, 26 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 24 23 21 23 -1 3,952,400 87,057,100 124 2,300.000 23 T/J 964,300 22 B 237,300 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 4 3 4 0 540,500 1,669,100 22 400.000 4 T/J 2,502,900 3 B 13,459,800 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 39 0 0 39 0 0 0 0 3,900.000 38 J 170,900 16 B 100 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 8 7 8 1 554,700 3,883,900 14 800.000 8 T/J 1,658,500 7 B 197,300 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 3,242,600 8,900,200 278 300.000 3 T/J 62,724,300 2 B 31,476,000 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 4 7 4 6 2 284,034,000 1,547,271,500 1,411 600.000 6 T/J 11,636,000 5 B 36,871,600 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 13 13 11 12 -1 615,300 7,040,400 38 1,200.000 12 T/J 11,700 11 B 55,000 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 118 123 117 123 5 308,600 36,903,000 27 12,300.000 123 T/J 500 120 B 700 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 8 8 8 0 3,900 31,200 3 800.000 8 T/J 3,071,000 7 B 100,200 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 505 590 500 500 -5 7,500 3,840,000 9 50,000.000 560 J 1,000 500 T/B 71,400 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 20 18 18 18 -2 48,800 878,400 10 1,800.000 18 T/J 20,000 17 B 11,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 82 82 80 82 0 83,300 6,712,800 9 8,200.000 87 J 10,000 82 T/B 10,600 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 4 4 3 4 0 67,500 250,000 9 400.000 4 T/J 207,900 3 B 505,000 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 29 27 28 -1 6,915,700 194,718,100 109 2,800.000 28 T/J 1,777,300 27 B 1,813,500 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 19 19 18 19 0 11,100 209,900 5 1,900.000 19 T/J 337,900 17 B 151,300 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 175 400 400 400 225 1,600 640,000 2 40,000.000 400 T/J 200 185 B 20,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 13 13 11 13 0 10,800 139,600 5 1,300.000 13 T/J 36,300 11 B 1,600 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 5 4 5 0 14,608,700 61,681,700 48 500.000 5 T/J 54,644,000 4 B 67,961,700 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 0 120 B 200 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 44 44 34 44 0 400 15,200 4 4,400.000 44 T/J 100,000 38 B 500 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 6 5 6 0 6,569,800 32,885,100 16 600.000 6 T/J 6,110,400 5 B 8,724,900 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 13 13 12 13 0 5,996,900 73,358,500 110 1,300.000 13 T/J 822,300 12 B 30,100 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 18 20 15 16 -2 23,300 391,900 20 1,600.000 16 T/J 145,500 15 B 136,200 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 41 51 35 51 10 41,702,500 1,941,075,000 1,864 5,100.000 52 J 326,800 51 T/B 175,700 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 6 7 5 7 1 510,200 3,156,800 33 700.000 7 T/J 2,123,500 5 B 1,177,700 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 200 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 7 6 7 0 105,700 648,200 9 700.000 7 T/J 17,700 6 B 23,700 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 29 31 27 30 1 409,400 11,822,200 97 3,000.000 30 T/J 67,900 28 B 7,900 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 3 -1 361,800 1,085,500 7 300.000 4 J 6,542,100 3 T/B 2,304,200 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 41 43 39 42 1 964,500 39,914,700 1,607 4,200.000 42 T/J 128,400 41 B 1,500 34 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 45 248 20 75 30 63,500 3,045,900 20 7,500.000 69 J 30,000 48 B 100 35 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 10 11 10 11 1 341,000 3,526,200 13 1,100.000 11 T/J 749,100 10 B 330,700 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 15 17 5 6 -9 588,829,800 4,973,293,500 20,154 600.000 6 T/J 2,025,400 5 B 126,507,200 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 60 31 30 31 -29 13,600 408,100 3 3,100.000 54 J 800 31 T/B 26,800 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 580 0 0 580 0 0 0 0 58,000.000 490 J 1,500 370 B 20,000 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 10 10 9 10 0 54,300 489,800 5 1,000.000 10 T/J 105,500 9 B 36,600 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 1,599,200 7,407,100 15 500.000 5 T/J 1,681,000 4 B 3,105,000 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 35 39 34 36 1 29,041,800 1,071,251,600 569 3,600.000 36 T/J 1,740,400 35 B 1,432,000 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 70 B 20,000 43 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 2 2 1 1 -1 142,786,700 143,924,800 367 100.000 2 J 69,606,900 1 T/B 4,477,700 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 19 46 46 46 27 200 9,200 2 4,600.000 46 T/J 200 21 B 3,400 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 2 3 1 7,855,800 16,239,700 103 300.000 3 T/J 96,394,400 2 B 2,256,900 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 14 15 13 15 1 9,472,900 131,584,500 120 1,500.000 14 J 1,999,800 13 B 8,966,400 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 5 4 5 0 1,187,900 4,863,900 71 500.000 5 T/J 1,237,900 4 B 4,984,800 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 19 21 19 20 1 51,682,800 1,040,798,800 329 2,000.000 21 J 10,780,200 20 T/B 2,041,500 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 15 17 14 15 0 33,512,700 516,078,100 478 1,500.000 15 T/J 1,284,900 14 B 4,384,500 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 4 4 3 4 0 28,361,800 87,627,700 69 400.000 4 T/J 49,161,500 3 B 34,571,600 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 15 16 14 14 -1 12,156,500 172,861,500 188 1,400.000 15 J 6,159,300 14 T/B 24,993,600 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 70 73 67 67 -3 333,600 23,449,800 77 6,700.000 70 J 2,700 67 T/B 43,000 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 234 320 320 320 86 100 32,000 1 32,000.000 320 T/J 100 270 B 100 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 24 24 23 24 0 700 16,200 2 2,400.000 23 J 4,700 22 B 600 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 4 5 4 5 1 14,794,900 59,273,700 159 500.000 5 T/J 45,061,400 4 B 8,303,100 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 60 79 41 68 8 4,400 267,000 9 6,800.000 68 T/J 200 42 B 200 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 36 38 27 38 2 30,400 1,094,100 12 3,800.000 38 T/J 11,800 27 B 98,500 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 7 5 6 -1 1,366,300 8,150,700 51 600.000 6 T/J 953,100 5 B 2,996,300 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 14 15 13 14 0 2,594,900 36,252,400 210 1,400.000 15 J 2,750,600 14 T/B 671,000 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 11 11 9 10 -1 12,960,300 129,576,800 339 1,000.000 11 J 8,856,700 10 T/B 1,878,200 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 20 18 18 -2 76,000 1,369,300 9 1,800.000 18 T/J 125,200 17 B 156,700 64 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 2 2 1 2 0 2,693,700 2,928,600 18 200.000 2 T/J 14,236,500 1 B 60,071,400 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 6 6 6 6 0 7,200 43,200 7 600.000 6 T/J 131,300 5 B 355,900 Total 1,313,474,500 12,502,044,200 29,290 471,252,400 458,411,800 Jakarta, 26 August 2020 Trading Division