List Of Warrant Quotation (Reguler Market) Date: Friday, 28 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 21 22 18 20 -1 11,977,400 240,623,200 410 2,000.000 20 T/J 1,625,600 19 B 864,300 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 3 4 3 4 1 1,057,100 3,347,600 39 400.000 4 T/J 6,216,200 3 B 11,981,800 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 37 25 25 25 -12 500 12,500 1 2,500.000 37 J 251,400 26 B 10,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 8 6 8 0 103,300 817,700 13 800.000 8 T/J 702,000 7 B 90,200 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 2 3 2 3 1 15,488,000 33,614,600 56 300.000 3 T/J 65,936,500 2 B 20,232,900 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 6 5 5 0 39,262,500 222,060,000 118 500.000 6 J 20,709,100 5 T/B 95,265,200 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 12 14 12 13 1 1,673,800 21,759,200 36 1,300.000 13 T/J 577,300 12 B 548,200 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 137 138 120 137 0 243,800 32,009,300 44 13,700.000 130 J 29,700 122 B 500 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 9 7 7 -1 150,000 1,190,700 14 700.000 9 J 834,900 7 T/B 493,500 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 500 0 0 500 0 0 0 0 50,000.000 545 J 700 450 B 5,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 17 17 12 16 -1 7,000 112,200 6 1,600.000 17 J 900 16 T/B 10,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 88 87 80 80 -8 333,300 26,959,500 16 8,000.000 83 J 4,000 80 T/B 1,500 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 4 4 3 3 -1 345,100 1,085,800 10 300.000 4 J 2,164,200 3 T/B 1,382,800 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 90 B 10,000 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 28 28 26 28 0 5,029,800 137,907,800 91 2,800.000 29 J 2,011,700 28 T/B 429,900 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 19 20 17 19 0 67,600 1,269,400 25 1,900.000 19 T/J 290,200 18 B 1,100 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 0 220 B 10,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 11 13 10 11 0 14,800 184,700 9 1,100.000 13 J 345,200 11 T/B 4,900 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 5 4 4 -1 17,564,200 70,481,400 62 400.000 5 J 84,402,800 4 T/B 50,358,600 21 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 11 77 1 77 66 300 15,500 3 7,700.000 0 J 0 77 T/B 10,800 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 2 B 200,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 50 44 34 38 -12 73,900 2,678,700 28 3,800.000 38 T/J 4,900 34 B 6,000 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 6 5 6 0 755,400 3,784,400 16 600.000 6 T/J 11,101,200 5 B 796,000 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 12 13 11 13 1 1,431,600 17,762,600 37 1,300.000 13 T/J 893,300 12 B 2,157,800 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 17 23 16 17 0 738,500 14,251,000 150 1,700.000 17 T/J 30,700 16 B 286,000 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 42 48 40 43 1 10,197,700 445,320,300 714 4,300.000 43 T/J 100,000 42 B 508,500 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 6 7 5 7 1 1,482,700 10,327,100 65 700.000 7 T/J 829,000 6 B 23,000 29 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 630 630 160 630 0 21,000 12,760,000 3 63,000.000 630 T/J 126,200 200 B 100 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 6 6 6 6 0 11,100 66,600 1 600.000 7 J 92,300 6 T/B 100 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 29 29 26 28 -1 154,800 4,243,800 39 2,800.000 28 T/J 6,600 26 B 50,000 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 4 3 3 0 2,018,000 6,072,000 3 300.000 4 J 6,458,300 3 T/B 1,122,200 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 41 41 38 38 -3 583,600 22,613,000 106 3,800.000 40 J 111,600 38 T/B 28,300 34 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 65 95 40 49 -16 83,400 5,194,900 33 4,900.000 65 J 200 49 T/B 1,900 35 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 11 10 11 0 397,200 3,972,300 7 1,100.000 11 T/J 1,156,600 10 B 527,100 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 5 6 2 4 -1 1,164,677,900 4,013,114,000 9,999 400.000 4 T/J 125,302,500 3 B 106,285,100 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 35 95 36 94 59 17,300 801,400 20 9,400.000 94 T/J 14,100 42 B 7,800 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 580 400 362 370 -210 46,400 17,270,800 19 37,000.000 400 J 51,300 370 T/B 30,700 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 10 11 8 10 0 301,700 2,746,600 10 1,000.000 11 J 52,000 10 T/B 49,700 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 2,096,100 9,584,700 23 500.000 5 T/J 1,478,800 4 B 2,326,600 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 36 39 35 38 2 29,079,900 1,078,983,700 460 3,800.000 38 T/J 2,965,400 37 B 62,300 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 80 B 2,000 43 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 1 2 1 1 0 24,169,200 24,169,300 70 100.000 1 T/J 22,606,400 0 B 0 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 11 16 12 16 5 5,200 64,800 5 1,600.000 29 J 100 16 T/B 31,700 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 1 2 0 41,726,500 78,965,800 232 200.000 3 J 102,034,700 2 T/B 1,641,400 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 14 15 13 15 1 8,352,800 118,183,200 411 1,500.000 15 T/J 8,988,300 14 B 3,035,100 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 5 5 5 0 50,300 251,500 4 500.000 5 T/J 490,700 4 B 1,939,800 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 20 21 19 20 0 25,948,000 516,479,400 284 2,000.000 21 J 10,271,100 20 T/B 2,976,800 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 17 19 15 15 -2 31,312,500 510,731,000 456 1,500.000 15 T/J 592,400 14 B 2,201,300 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 3 4 3 3 0 10,048,600 30,479,000 41 300.000 4 J 57,752,400 3 T/B 31,413,800 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 16 19 16 17 1 39,658,800 688,799,100 606 1,700.000 18 J 5,080,000 17 T/B 1,364,900 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 71 71 64 65 -6 265,700 17,460,600 34 6,500.000 69 J 20,100 65 T/B 6,100 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 320 0 0 320 0 0 0 0 32,000.000 300 J 100 220 B 5,000 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 24 26 21 24 0 997,200 23,473,000 51 2,400.000 23 J 100 21 B 203,500 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 5 4 4 -1 7,941,100 31,900,400 71 400.000 5 J 42,451,900 4 T/B 3,601,900 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 68 0 0 68 0 0 0 0 6,800.000 58 J 200 33 B 500 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 38 0 0 38 0 0 0 0 3,800.000 36 J 11,200 20 B 1,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 7 6 7 0 335,500 2,013,400 17 700.000 6 J 653,900 5 B 3,651,100 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 14 14 12 13 -1 4,740,200 61,712,300 148 1,300.000 14 J 5,546,600 12 B 3,453,000 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 10 10 9 10 0 4,579,100 41,468,100 42 1,000.000 10 T/J 3,756,500 9 B 4,964,600 62 TRIS-W Waran Seri I Trisula International Tbk. 2022-12-05 50 0 0 50 0 0 0 0 5,000.000 0 J 0 3 B 100,000 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 18 18 17 18 0 326,400 5,649,200 16 1,800.000 18 T/J 250,100 17 B 31,000 64 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 2 2 1 1 -1 10,601,900 11,256,400 35 100.000 2 J 52,912,200 1 T/B 30,486,000 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 5 6 5 5 0 1,600 9,100 3 500.000 6 J 331,300 5 T/B 108,700 Total 1,518,547,300 8,628,064,600 15,212 650,627,700 387,599,600 Jakarta, 28 August 2020 Trading Division