List Of Warrant Quotation (Reguler Market) Date: Thursday, 27 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 23 24 15 21 -2 6,297,400 137,380,300 120 2,100.000 21 T/J 269,500 20 B 123,100 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 4 3 3 -1 2,249,500 6,844,200 17 300.000 4 J 4,013,100 3 T/B 11,644,000 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 39 37 37 37 -2 500 18,500 1 3,700.000 37 T/J 500 24 B 10,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 8 7 8 0 153,700 1,076,500 16 800.000 8 T/J 495,300 7 B 59,100 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 2 -1 2,165,100 4,352,500 26 200.000 3 J 60,091,900 2 T/B 31,123,800 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 6 6 5 5 -1 30,534,100 159,870,500 247 500.000 6 J 33,188,400 5 T/B 35,184,600 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 12 13 11 12 0 19,500 233,000 10 1,200.000 13 J 2,805,900 12 T/B 142,800 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 123 138 130 137 14 63,300 8,346,600 19 13,700.000 137 T/J 18,500 131 B 100 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 8 6 8 0 3,286,200 26,008,100 37 800.000 8 T/J 539,900 7 B 203,600 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 500 500 500 500 0 10,000 5,000,000 4 50,000.000 590 J 1,500 458 B 35,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 18 17 17 17 -1 40,700 691,900 7 1,700.000 18 J 10,000 16 B 40,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 82 88 83 88 6 244,200 20,519,200 15 8,800.000 88 T/J 31,000 82 B 110,100 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 4 4 3 4 0 430,600 1,515,600 26 400.000 4 T/J 319,100 3 B 1,610,900 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 96 B 200 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 28 29 27 28 0 1,356,600 37,866,600 54 2,800.000 29 J 1,170,600 28 T/B 1,158,700 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 19 20 17 19 0 516,200 9,023,000 15 1,900.000 19 T/J 294,200 18 B 100 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 400 0 0 400 0 0 0 0 40,000.000 0 J 0 210 B 5,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 13 13 10 11 -2 5,800 64,400 17 1,100.000 13 J 388,400 11 T/B 25,800 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 5 4 5 0 15,047,400 61,029,300 59 500.000 5 T/J 67,392,800 4 B 70,908,200 21 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 11 11 11 11 0 100 1,100 1 1,100.000 0 J 0 11 T/B 900 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 10 B 20,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 44 50 44 50 6 1,000 44,600 2 5,000.000 47 J 12,000 38 B 11,400 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 6 4 6 0 7,679,700 38,254,300 66 600.000 6 T/J 4,839,400 5 B 40,800 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 13 13 11 12 -1 3,115,200 36,032,900 69 1,200.000 13 J 833,300 12 T/B 437,500 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 16 20 17 17 1 60,900 1,133,500 25 1,700.000 19 J 143,900 17 T/B 5,900 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 51 56 41 42 -9 19,364,600 909,340,500 953 4,200.000 43 J 187,000 42 T/B 71,800 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 7 5 6 -1 101,000 606,100 11 600.000 7 J 226,300 6 T/B 7,600 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 0 160 B 12,000 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 7 6 6 -1 3,200 19,400 4 600.000 7 J 97,100 6 T/B 51,000 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 30 30 27 29 -1 193,400 5,528,500 48 2,900.000 29 T/J 9,900 28 B 15,000 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 4 3 3 0 71,300 245,200 8 300.000 4 J 6,507,200 3 T/B 3,297,700 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 42 42 36 41 -1 483,800 19,297,300 962 4,100.000 41 T/J 86,800 39 B 208,000 34 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 75 348 50 65 -10 246,300 17,217,300 57 6,500.000 84 J 60,000 62 B 100 35 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 11 10 11 0 283,500 3,078,500 10 1,100.000 11 T/J 1,422,700 10 B 222,200 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 6 7 4 5 -1 919,013,700 5,315,656,600 32,262 500.000 5 T/J 13,300,900 4 B 320,066,800 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 31 100 32 35 4 9,400 389,700 15 3,500.000 35 T/J 4,100 33 B 1,000 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 580 0 0 580 0 0 0 0 58,000.000 400 J 100,000 370 B 20,000 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 10 11 9 10 0 9,700 90,500 12 1,000.000 10 T/J 3,600 9 B 49,000 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 1,503,100 7,112,400 11 500.000 5 T/J 2,116,500 4 B 2,125,200 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 36 41 34 36 0 59,735,700 2,247,902,100 860 3,600.000 37 J 142,500 36 T/B 1,558,700 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 72 B 1,000 43 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 1 2 1 1 0 81,478,900 83,797,800 165 100.000 2 J 84,933,900 1 T/B 5,441,100 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 46 46 11 11 -35 300 6,800 2 1,100.000 45 J 7,000 15 B 20,000 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 3 3 2 2 -1 10,634,300 22,015,900 168 200.000 3 J 88,073,000 2 T/B 17,083,500 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 15 15 13 14 -1 3,069,600 42,992,900 51 1,400.000 15 J 7,867,000 14 T/B 1,399,800 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 5 4 5 0 216,700 917,100 7 500.000 5 T/J 1,066,400 4 B 1,933,500 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 20 21 18 20 0 61,584,400 1,222,182,100 275 2,000.000 21 J 8,088,500 20 T/B 14,990,000 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 15 22 15 17 2 90,723,500 1,599,456,100 1,202 1,700.000 17 T/J 1,728,500 16 B 1,731,300 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 4 4 3 3 -1 5,096,600 15,791,300 42 300.000 4 J 49,417,200 3 T/B 34,089,700 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 14 18 14 16 2 70,049,100 1,113,941,500 1,149 1,600.000 17 J 3,778,000 16 T/B 7,818,800 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 67 74 67 71 4 475,200 34,006,200 75 7,100.000 72 J 18,500 71 T/B 13,900 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 320 0 0 320 0 0 0 0 32,000.000 318 J 200 250 B 2,200 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 24 0 0 24 0 0 0 0 2,400.000 23 J 101,400 21 B 2,000 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 5 4 5 0 1,759,500 7,091,800 43 500.000 5 T/J 43,857,400 4 B 8,085,000 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 68 0 0 68 0 0 0 0 6,800.000 60 J 12,400 50 B 100 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 38 0 0 38 0 0 0 0 3,800.000 37 J 11,600 27 B 1,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 7 5 7 1 2,571,900 15,433,900 44 700.000 7 T/J 2,597,200 6 B 800 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 14 15 13 14 0 3,424,000 46,498,800 169 1,400.000 14 T/J 503,500 13 B 2,266,400 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 10 11 9 10 0 9,678,500 92,099,300 263 1,000.000 10 T/J 3,119,800 9 B 6,568,800 62 TRIS-W Waran Seri I Trisula International Tbk. 2022-12-05 6 50 7 50 44 400 15,700 4 5,000.000 0 J 0 50 T/B 1,300 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 18 18 17 18 0 336,200 5,920,900 13 1,800.000 18 T/J 125,700 17 B 350,600 64 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 2 2 1 2 0 71,464,700 71,954,900 140 200.000 2 T/J 26,786,600 1 B 523,600 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 6 6 4 5 -1 699,500 3,516,200 40 500.000 6 J 272,600 5 T/B 11,400 Total 1,487,559,700 13,459,429,900 39,918 523,490,200 583,143,500 Jakarta, 27 August 2020 Trading Division