List Of Warrant Quotation (Reguler Market) Date: Wednesday, 02 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 17 19 16 16 -1 9,154,100 154,741,900 179 1,600.000 16 T/J 373,400 15 B 938,700 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 3 4 3 4 1 288,100 894,900 13 400.000 4 T/J 6,683,500 3 B 19,867,600 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 42 36 36 36 -6 100 3,600 1 3,600.000 40 J 14,500 36 T/B 1,500 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 7 7 7 0 1,500 10,500 2 700.000 7 T/J 1,023,300 6 B 124,700 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 1 3 1 57,055,500 114,267,600 239 300.000 3 T/J 61,300,300 2 B 3,274,000 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 6 5 5 0 41,744,100 212,930,600 79 500.000 6 J 45,191,100 5 T/B 29,796,900 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 11 12 11 12 1 683,900 8,075,700 21 1,200.000 12 T/J 313,200 11 B 131,000 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 136 172 138 151 15 168,200 24,314,500 26 15,100.000 158 J 1,300 138 B 51,300 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 9 8 9 1 774,100 6,207,100 28 900.000 9 T/J 610,400 8 B 508,800 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 498 0 0 498 0 0 0 0 49,800.000 498 J 600 426 B 20,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 16 16 14 14 -2 1,800 27,200 3 1,400.000 17 J 5,000 14 T/B 120,600 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 79 105 82 104 25 4,304,500 394,394,400 126 10,400.000 104 T/J 120,800 96 B 5,000 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 3 4 2 3 0 1,654,400 4,146,400 28 300.000 3 T/J 211,200 2 B 4,400,300 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 86 B 200 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 29 33 29 32 3 37,662,900 1,149,427,700 678 3,200.000 32 T/J 1,307,100 31 B 1,408,900 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 17 18 16 16 -1 202,000 3,233,100 7 1,600.000 16 T/J 126,800 15 B 1,200 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 0 220 B 10,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 11 13 13 13 2 100 1,300 1 1,300.000 13 T/J 156,800 10 B 55,800 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 5 4 5 0 4,123,900 16,911,300 29 500.000 5 T/J 88,035,800 4 B 10,108,600 21 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 80 80 80 80 0 200 16,000 1 8,000.000 0 J 0 80 T/B 100 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 6 B 200 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 43 45 41 44 1 2,100 90,000 4 4,400.000 44 T/J 15,900 38 B 400 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 6 5 6 0 26,800 160,600 8 600.000 6 T/J 7,780,400 5 B 1,051,900 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 12 13 11 12 0 2,229,300 26,927,500 71 1,200.000 13 J 2,163,000 12 T/B 554,000 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 14 16 14 14 0 22,000 313,500 16 1,400.000 15 J 68,700 14 T/B 8,100 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 43 46 41 43 0 7,027,400 309,556,600 364 4,300.000 44 J 266,000 43 T/B 533,300 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 5 7 4 5 0 1,663,800 8,863,000 60 500.000 6 J 323,400 4 B 927,800 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 0 156 B 12,300 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 6 5 5 5 -1 9,600 48,000 1 500.000 6 J 76,300 5 T/B 27,100 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 28 28 26 27 -1 46,900 1,264,100 18 2,700.000 27 T/J 3,900 26 B 30,800 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 4 2 4 1 710,400 2,180,600 17 400.000 4 T/J 12,024,100 3 B 447,300 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 34 37 34 34 0 455,300 15,961,700 1,146 3,400.000 34 T/J 650,400 33 B 84,800 34 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 30 59 38 40 10 7,800 444,300 6 4,000.000 58 J 1,900 40 T/B 9,900 35 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 12 12 11 11 -1 449,900 4,959,000 14 1,100.000 11 T/J 133,300 10 B 262,700 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 3 4 3 3 0 32,525,100 101,101,300 164 300.000 4 J 231,560,400 3 T/B 97,762,600 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 89 89 89 89 0 100 8,900 1 8,900.000 60 J 2,300 10 B 600 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 360 384 360 360 0 900 331,200 3 36,000.000 580 J 5,200 364 B 20,000 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 10 10 9 10 0 15,300 141,700 9 1,000.000 10 T/J 2,900 7 B 271,500 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 2,629,500 11,573,200 21 500.000 5 T/J 2,260,700 4 B 2,431,800 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 28 31 24 29 1 62,200,900 1,728,780,800 1,133 2,900.000 30 J 2,019,300 29 T/B 642,000 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 65 B 21,000 43 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 1 1 1 1 0 12,217,200 12,217,200 37 100.000 1 T/J 43,868,800 0 B 0 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 19 20 20 20 1 100 2,000 1 2,000.000 0 J 0 20 T/B 121,000 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 2 1 2 0 8,694,900 17,185,500 114 200.000 2 T/J 15,590,100 1 B 245,574,500 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 15 16 14 15 0 6,355,500 95,266,900 1,336 1,500.000 15 T/J 3,052,000 14 B 15,997,700 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 5 4 5 0 940,700 3,783,100 7 500.000 5 T/J 1,557,900 4 B 1,137,200 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 23 24 22 23 0 17,165,700 391,920,200 310 2,300.000 23 T/J 6,800 22 B 5,024,600 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 17 19 16 17 0 7,414,800 129,755,300 154 1,700.000 18 J 1,246,800 17 T/B 3,476,000 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 3 3 2 3 0 21,726,700 64,513,300 74 300.000 3 T/J 14,698,400 2 B 117,871,300 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 17 19 16 17 0 20,679,000 371,529,700 249 1,700.000 18 J 747,600 17 T/B 9,801,500 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 66 70 65 69 3 568,100 38,312,800 40 6,900.000 69 T/J 19,600 66 B 103,000 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 298 400 220 396 98 21,600 6,473,400 9 39,600.000 388 J 5,200 262 B 300 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 24 24 23 23 -1 5,400 124,600 6 2,300.000 23 T/J 297,400 12 B 135,500 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 5 4 5 0 2,338,300 9,489,700 41 500.000 5 T/J 34,024,200 4 B 3,203,400 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 700 40 B 100 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 36 0 0 36 0 0 0 0 3,600.000 34 J 100 20 B 2,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 7 5 6 -1 183,000 1,096,100 28 600.000 6 T/J 49,600 5 B 3,413,600 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 14 15 13 14 0 4,573,300 63,935,500 80 1,400.000 14 T/J 226,400 13 B 1,491,000 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 9 10 9 9 0 831,800 7,587,000 11 900.000 10 J 11,570,600 9 T/B 2,055,600 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 17 18 15 17 0 540,900 9,129,000 24 1,700.000 17 T/J 9,400 16 B 232,000 64 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 1 2 1 2 1 10,980,500 16,907,500 51 200.000 2 T/J 67,390,500 1 B 84,465,800 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 6 6 4 5 -1 1,161,300 4,983,800 34 500.000 5 T/J 422,000 4 B 121,300 Total 384,241,300 5,546,522,400 7,123 659,617,300 670,302,700 Jakarta, 02 September 2020 Trading Division