List Of Warrant Quotation (Reguler Market) Date: Monday, 31 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 20 22 18 19 -1 8,087,400 158,471,400 169 1,900.000 19 T/J 442,300 18 B 1,100,500 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 4 3 4 0 213,600 641,200 9 400.000 4 T/J 5,331,600 3 B 9,096,500 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 25 48 36 42 17 5,500 226,600 6 4,200.000 42 T/J 9,200 30 B 10,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 8 8 8 0 100 800 1 800.000 7 J 795,000 6 B 120,400 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 500,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 2 2 -1 3,766,900 8,208,900 49 200.000 3 J 54,990,200 2 T/B 12,100,700 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 6 5 5 0 15,689,800 86,220,500 76 500.000 6 J 34,515,200 5 T/B 80,287,900 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 13 13 12 13 0 771,700 9,432,700 32 1,300.000 13 T/J 841,700 12 B 110,000 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 137 142 130 137 0 276,000 36,921,500 45 13,700.000 137 T/J 98,300 121 B 2,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 7 8 7 8 1 110,600 784,300 7 800.000 8 T/J 1,023,500 7 B 44,100 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 500 500 500 500 0 100 50,000 1 50,000.000 500 T/J 1,400 400 B 5,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 16 18 17 18 2 1,900 33,400 4 1,800.000 18 T/J 46,100 16 B 195,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 80 86 71 71 -9 422,200 31,524,900 43 7,100.000 75 J 5,000 71 T/B 34,000 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 3 4 3 4 1 779,000 2,438,200 15 400.000 4 T/J 2,255,900 3 B 81,300 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 95 B 11,000 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 28 30 27 28 0 6,858,200 196,578,200 119 2,800.000 28 T/J 2,453,000 27 B 1,664,100 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 19 18 17 17 -2 160,000 2,722,800 6 1,700.000 17 T/J 50,000 15 B 251,200 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 0 230 B 11,500 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 11 0 0 11 0 0 0 0 1,100.000 13 J 36,900 11 B 1,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 5 3 5 1 47,462,300 190,088,500 203 500.000 5 T/J 79,736,700 4 B 1,227,700 21 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 77 0 0 77 0 0 0 0 7,700.000 77 J 200 5 B 200 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 5 B 100,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 38 50 38 39 1 5,000 201,400 9 3,900.000 39 T/J 8,000 38 B 900 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 6 4 4 -2 4,536,300 21,679,200 68 400.000 6 J 7,815,300 4 T/B 10,407,300 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 13 14 12 13 0 2,585,400 32,268,500 56 1,300.000 13 T/J 204,100 12 B 1,237,000 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 17 19 16 16 -1 198,400 3,256,100 31 1,600.000 16 T/J 1,000 15 B 1,200 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 43 46 33 41 -2 6,934,600 299,477,700 498 4,100.000 43 J 309,800 41 T/B 710,100 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 8 7 7 0 95,800 704,800 25 700.000 8 J 215,300 7 T/B 166,600 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 0 212 B 2,000 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 6 6 6 6 0 18,800 112,800 4 600.000 7 J 109,000 5 B 83,700 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 28 29 26 28 0 35,500 999,000 20 2,800.000 29 J 30,800 27 B 10,400 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 4 3 4 1 306,500 1,201,100 5 400.000 4 T/J 6,446,300 3 B 605,400 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 38 38 32 35 -3 1,383,100 47,410,600 427 3,500.000 36 J 36,800 35 T/B 2,800 34 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 49 63 40 45 -4 1,700 83,400 6 4,500.000 63 J 7,200 45 T/B 2,000 35 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 11 11 11 0 1,200,000 13,200,000 13 1,100.000 11 T/J 339,200 10 B 461,900 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 4 4 3 3 -1 350,567,500 1,115,699,900 1,022 300.000 4 J 124,022,800 3 T/B 16,749,600 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 94 0 0 94 0 0 0 0 9,400.000 89 J 10,000 31 B 500 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 370 380 376 376 6 90,100 34,158,000 12 37,600.000 376 T/J 38,700 330 B 200 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 10 8 8 8 -2 25,000 200,000 1 800.000 9 J 25,000 8 T/B 195,100 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 1,011,500 4,746,300 9 500.000 5 T/J 2,098,100 4 B 2,910,700 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 38 41 34 36 -2 70,241,600 2,694,835,500 770 3,600.000 37 J 1,292,200 36 T/B 310,800 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 0 110 B 10,800 43 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 1 2 1 1 0 31,983,000 31,983,400 105 100.000 1 T/J 28,108,500 0 B 0 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 16 48 18 18 2 10,300 491,400 4 1,800.000 48 J 3,400 19 B 11,000 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 2 1 2 0 9,813,200 18,030,700 464 200.000 2 T/J 12,168,200 1 B 172,510,800 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 15 16 13 15 0 10,041,700 147,756,500 372 1,500.000 15 T/J 1,521,300 14 B 6,445,300 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 5 5 5 0 4,100 20,500 2 500.000 5 T/J 1,208,600 4 B 641,900 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 20 21 19 20 0 17,324,200 345,911,000 264 2,000.000 21 J 16,622,400 20 T/B 32,800 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 15 17 14 16 1 12,371,900 195,919,100 242 1,600.000 16 T/J 80,800 15 B 3,546,900 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 3 3 2 2 -1 44,541,000 130,308,000 222 200.000 3 J 14,832,000 2 T/B 49,020,200 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 17 19 16 17 0 30,339,300 532,722,800 452 1,700.000 18 J 5,900,000 17 T/B 100,000 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 65 70 63 69 4 351,900 22,874,800 39 6,900.000 69 T/J 27,600 63 B 24,000 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 320 460 200 416 96 47,400 10,754,000 21 41,600.000 408 J 800 234 B 1,000 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 24 24 23 24 0 1,000 23,900 3 2,400.000 24 T/J 270,400 22 B 800 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 4 5 4 4 0 7,678,800 30,842,900 81 400.000 4 T/J 729,600 3 B 56,271,800 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 68 66 32 66 -2 12,600 629,800 3 6,600.000 67 J 6,500 40 B 6,000 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 38 36 36 36 -2 500 18,000 1 3,600.000 37 J 12,200 36 T/B 500 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 7 5 6 -1 1,036,800 6,121,300 21 600.000 7 J 1,926,900 6 T/B 25,000 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 13 14 12 14 1 3,328,600 43,211,800 116 1,400.000 14 T/J 6,248,000 13 B 1,039,300 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 9 -1 4,698,100 42,295,600 18 900.000 10 J 3,742,200 9 T/B 5,077,000 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 18 18 0 2,900 52,200 4 1,800.000 18 T/J 72,000 17 B 22,500 64 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 1 2 1 2 1 2,094,900 2,646,900 43 200.000 2 T/J 64,523,100 1 B 20,462,100 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 5 6 5 6 1 1,300 6,600 2 600.000 6 T/J 231,200 5 B 104,300 Total 699,525,600 6,557,199,400 6,240 483,877,500 456,266,300 Jakarta, 31 August 2020 Trading Division