List Of Warrant Quotation (Reguler Market) Date: Friday, 04 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 15 16 14 15 0 1,656,000 24,616,100 69 1,500.000 15 T/J 1,007,900 14 B 1,759,100 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 4 3 4 0 32,200 116,800 4 400.000 4 T/J 7,395,800 3 B 15,212,000 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 22 48 21 48 26 72,300 1,556,900 8 4,800.000 42 J 1,700 24 B 1,700 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 7 6 7 0 139,400 856,600 11 700.000 7 T/J 902,100 6 B 9,900 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 0 B 0 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 2 3 2 2 0 2,030,900 5,584,100 25 200.000 3 J 60,845,400 2 T/B 13,984,600 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 6 6 5 6 0 3,638,800 18,308,500 41 600.000 6 T/J 56,867,300 5 B 14,161,400 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 12 13 11 11 -1 395,900 4,650,900 16 1,100.000 12 J 305,900 11 T/B 774,300 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 138 155 130 143 5 273,800 37,082,600 57 14,300.000 143 T/J 2,000 140 B 5,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 9 10 9 9 0 681,200 6,131,200 12 900.000 9 T/J 176,200 8 B 424,700 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 498 440 440 440 -58 2,100 924,000 3 44,000.000 498 J 2,700 440 T/B 6,700 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 18 18 17 17 -1 22,600 395,100 6 1,700.000 18 J 68,800 17 T/B 3,300 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 100 101 96 100 0 124,300 12,230,100 14 10,000.000 100 T/J 36,600 94 B 5,000 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 3 3 3 3 0 2,100 6,300 2 300.000 3 T/J 962,400 2 B 1,538,400 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 11,000 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 32 36 28 35 3 24,140,800 757,421,700 376 3,500.000 35 T/J 1,237,400 34 B 25,000 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 16 16 15 15 -1 2,900 46,200 2 1,500.000 16 J 141,700 15 T/B 2,500 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 0 300 B 10,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 10 12 10 10 0 90,300 914,800 10 1,000.000 11 J 100 10 T/B 70,500 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 5 4 5 0 18,327,200 73,341,200 105 500.000 5 T/J 82,365,600 4 B 3,865,000 21 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 80 0 0 80 0 0 0 0 8,000.000 0 J 0 80 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 12 B 1,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 43 44 42 42 -1 4,700 201,600 4 4,200.000 42 T/J 9,800 35 B 1,100 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 6 5 6 0 541,100 2,705,800 25 600.000 6 T/J 5,259,700 5 B 5,900 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 13 13 11 12 -1 1,701,600 20,419,400 51 1,200.000 12 T/J 790,900 11 B 1,776,700 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 16 18 7 17 1 33,200 562,200 12 1,700.000 17 T/J 127,400 16 B 272,500 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 43 46 41 41 -2 7,559,300 324,303,900 234 4,100.000 42 J 2,000 41 T/B 929,900 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 7 5 5 -2 404,100 2,637,800 20 500.000 7 J 616,600 5 T/B 327,900 29 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 630 0 0 630 0 0 0 0 63,000.000 725 J 1,000 160 B 2,700 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 6 6 6 6 0 1,300 7,800 1 600.000 6 T/J 87,500 5 B 15,100 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 26 28 26 26 0 281,000 7,472,400 39 2,600.000 26 T/J 17,700 25 B 142,600 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 3 2 3 -1 2,608,900 7,814,300 32 300.000 3 T/J 6,184,000 2 B 17,274,800 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 31 32 28 29 -2 1,461,300 44,422,200 1,843 2,900.000 31 J 25,000 29 T/B 217,100 34 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 42 81 56 61 19 416,400 32,781,400 51 6,100.000 79 J 100 60 B 9,900 35 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 11 10 11 0 98,100 1,001,000 3 1,100.000 11 T/J 249,200 10 B 282,000 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 3 4 3 3 0 29,095,800 89,717,400 304 300.000 4 J 209,886,400 3 T/B 72,911,400 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 89 7 7 7 -82 100 700 1 700.000 50 J 100 20 B 1,000 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 360 360 350 360 0 205,200 73,871,000 15 36,000.000 360 T/J 2,400 350 B 24,900 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 10 0 0 10 0 0 0 0 1,000.000 10 J 500 9 B 5,000 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 250,800 1,117,500 6 500.000 5 T/J 2,527,900 4 B 5,627,100 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 23 29 22 26 3 38,171,500 954,038,900 925 2,600.000 27 J 1,545,000 26 T/B 354,300 42 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 100 0 0 100 0 0 0 0 10,000.000 220 J 100 100 B 30,100 43 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 1 1 1 1 0 685,500 685,500 6 100.000 1 T/J 98,503,700 0 B 0 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 20 18 18 18 -2 100 1,800 1 1,800.000 0 J 0 19 B 21,000 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 1 2 0 7,409,600 15,955,200 71 200.000 3 J 83,668,900 2 T/B 6,578,900 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 16 16 14 15 -1 25,819,800 387,498,000 1,667 1,500.000 16 J 7,097,700 14 B 5,896,900 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 5 4 5 0 3,400 14,900 4 500.000 5 T/J 1,809,700 4 B 1,458,800 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 21 23 21 22 1 5,647,200 124,268,900 129 2,200.000 22 T/J 541,100 21 B 7,620,200 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 16 18 15 18 2 9,657,000 162,867,000 167 1,800.000 18 T/J 1,928,100 17 B 2,103,400 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 3 3 2 2 -1 6,289,000 18,054,900 38 200.000 3 J 19,627,500 2 T/B 92,470,200 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 20 25 20 22 2 123,129,000 2,709,555,700 1,827 2,200.000 22 T/J 3,218,900 21 B 2,436,700 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 68 70 66 66 -2 184,400 12,823,100 29 6,600.000 70 J 5,000 66 T/B 30,000 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 262 252 220 220 -42 300 72,400 2 22,000.000 304 J 100 232 B 20,100 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 9,200 17 B 2,500 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 5 4 5 0 2,338,900 9,471,700 44 500.000 5 T/J 34,926,400 4 B 2,284,500 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 66 60 60 60 -6 2,100 126,000 4 6,000.000 58 J 100 50 B 2,500 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 35 34 34 34 -1 100 3,400 1 3,400.000 34 T/J 1,900 28 B 7,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 6 6 6 0 298,600 1,791,600 26 600.000 6 T/J 13,400 5 B 2,755,600 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 13 14 12 14 1 2,260,100 29,250,400 57 1,400.000 14 T/J 2,063,300 13 B 207,500 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 8 9 -1 2,731,000 24,570,000 110 900.000 9 T/J 1,271,200 8 B 9,252,000 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 50 B 100 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 17 18 15 18 1 307,300 5,387,000 18 1,800.000 19 J 32,800 18 T/B 8,400 64 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 2 2 1 1 -1 3,601,300 5,468,200 32 100.000 2 J 40,908,500 1 T/B 44,580,500 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 5 5 4 5 0 159,000 724,500 35 500.000 5 T/J 410,500 4 B 1,189,500 Total 324,990,900 6,015,848,600 8,595 735,690,900 331,009,500 Jakarta, 04 September 2020 Trading Division