List Of Warrant Quotation (Reguler Market) Date: Tuesday, 01 September 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 19 20 16 17 -2 6,475,000 113,159,100 181 1,700.000 18 J 435,700 17 T/B 1,733,500 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 4 3 3 -1 349,000 1,048,000 87 300.000 4 J 5,805,500 3 T/B 9,181,800 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 42 49 41 42 0 1,100 46,500 3 4,200.000 42 T/J 2,500 35 B 10,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 7 6 7 -1 115,400 736,800 7 700.000 7 T/J 171,800 6 B 244,800 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 10 B 50,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 2 3 2 2 0 2,891,700 5,926,900 36 200.000 3 J 65,561,900 2 T/B 20,731,000 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 6 5 5 0 9,821,700 50,835,900 42 500.000 6 J 29,282,400 5 T/B 69,391,400 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 13 13 11 11 -2 1,322,100 15,143,500 45 1,100.000 11 T/J 265,500 10 B 420,000 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 137 137 130 136 -1 54,600 7,149,400 24 13,600.000 136 T/J 25,200 130 B 2,800 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 8 7 8 0 701,500 4,911,000 14 800.000 8 T/J 322,600 7 B 99,400 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 500 498 360 498 -2 3,900 1,922,200 5 49,800.000 500 J 1,000 488 B 100 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 18 16 16 16 -2 600 9,600 1 1,600.000 18 J 34,000 16 T/B 11,700 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 71 80 74 79 8 409,300 31,707,300 112 7,900.000 80 J 51,100 79 T/B 308,600 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 4 4 3 3 -1 323,100 969,600 144 300.000 3 T/J 99,000 2 B 400,000 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 0 100 B 10,000 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 28 30 28 29 1 3,904,600 112,329,600 54 2,900.000 30 J 2,819,400 29 T/B 1,512,200 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 17 17 17 17 0 101,100 1,718,700 4 1,700.000 17 T/J 76,400 16 B 1,500 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 0 250 B 10,000 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 12 J 2,000 10 B 54,800 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 5 4 5 0 9,090,500 36,441,200 83 500.000 5 T/J 90,263,100 4 B 11,183,200 21 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 77 80 77 80 3 300 23,500 3 8,000.000 0 J 0 82 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 0 120 B 10,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 39 43 37 43 4 9,300 354,700 6 4,300.000 42 J 500 37 B 1,300 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 4 6 5 6 2 4,878,700 24,493,700 35 600.000 6 T/J 7,633,900 5 B 1,260,000 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 13 13 10 12 -1 15,766,800 173,029,700 171 1,200.000 13 J 2,479,400 12 T/B 260,400 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 16 16 13 14 -2 111,600 1,600,100 29 1,400.000 14 T/J 2,900 13 B 18,200 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 41 44 41 43 2 3,821,000 162,135,400 231 4,300.000 44 J 817,400 42 B 163,900 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 8 5 5 -2 676,800 3,744,400 21 500.000 8 J 795,600 5 T/B 370,600 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 0 161 B 2,500 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 6 6 6 6 0 700 4,200 1 600.000 6 T/J 95,600 5 B 58,700 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 28 29 28 28 0 12,900 361,400 13 2,800.000 28 T/J 25,900 27 B 9,800 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 3 -1 1,982,100 5,946,400 18 300.000 4 J 6,566,200 2 B 16,258,300 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 35 37 33 34 -1 1,351,600 46,214,900 1,673 3,400.000 35 J 227,700 34 T/B 1,800 34 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 45 62 30 30 -15 4,900 222,200 5 3,000.000 60 J 6,300 30 T/B 31,400 35 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 12 11 12 1 386,700 4,320,000 20 1,200.000 12 T/J 1,318,000 11 B 13,300 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 3 4 3 3 0 59,993,900 186,112,600 302 300.000 4 J 232,704,900 3 T/B 76,290,500 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 94 150 89 89 -5 3,000 273,400 6 8,900.000 89 T/J 7,100 33 B 1,300 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 376 376 350 360 -16 167,500 62,689,400 14 36,000.000 400 J 50,000 360 T/B 23,100 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 8 10 9 10 2 62,700 574,700 7 1,000.000 10 T/J 10,200 9 B 3,800 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 1,436,100 6,754,800 15 500.000 5 T/J 1,427,600 4 B 2,453,000 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 36 38 27 28 -8 105,340,700 3,326,581,600 1,514 2,800.000 29 J 623,500 28 T/B 950,100 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 40,000 43 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 1 1 1 1 0 6,213,200 6,213,200 36 100.000 1 T/J 37,850,600 0 B 0 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 18 19 19 19 1 400 7,600 1 1,900.000 0 J 0 19 T/B 10,000 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 2 1 2 0 3,546,000 6,091,000 35 200.000 2 T/J 18,980,700 1 B 137,932,300 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 15 16 14 15 0 8,817,300 130,326,600 1,255 1,500.000 15 T/J 980,000 14 B 9,655,000 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 5 5 5 0 100 500 1 500.000 5 T/J 1,433,000 4 B 1,141,000 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 20 23 20 23 3 30,325,500 639,516,300 412 2,300.000 23 T/J 3,895,800 22 B 1,096,200 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 16 18 15 17 1 12,320,200 208,936,700 227 1,700.000 18 J 2,041,900 17 T/B 1,499,300 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 2 3 2 3 1 9,557,600 26,319,200 97 300.000 3 T/J 33,515,300 2 B 96,139,100 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 17 18 16 17 0 13,907,300 234,944,200 230 1,700.000 18 J 7,649,400 17 T/B 29,700 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 69 71 64 66 -3 293,700 20,097,000 36 6,600.000 70 J 66,300 66 T/B 36,900 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 416 400 230 298 -118 11,600 3,445,600 10 29,800.000 298 T/J 12,000 222 B 300 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 24 24 21 24 0 10,200 216,400 7 2,400.000 23 J 800 20 B 800 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 4 5 4 5 1 1,792,700 7,178,500 42 500.000 5 T/J 46,040,300 4 B 1,130,200 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 66 0 0 66 0 0 0 0 6,600.000 55 J 6,700 35 B 10,000 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 36 0 0 36 0 0 0 0 3,600.000 35 J 1,000 20 B 3,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 7 6 7 1 10,200 61,300 6 700.000 7 T/J 2,447,700 5 B 3,214,900 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 14 14 13 14 0 1,287,000 17,277,400 58 1,400.000 14 T/J 5,976,600 13 B 1,291,800 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 9 10 8 9 0 9,603,800 89,044,400 473 900.000 10 J 10,568,400 9 T/B 511,800 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 17 -1 92,000 1,626,000 7 1,700.000 18 J 250,200 17 T/B 1,500 64 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 2 2 1 1 -1 253,300 316,000 14 100.000 2 J 54,977,100 1 T/B 12,709,400 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 6 6 6 6 0 30,200 181,200 4 600.000 6 T/J 139,900 5 B 54,000 Total 329,644,800 5,781,291,500 7,877 676,845,500 480,146,200 Jakarta, 01 September 2020 Trading Division