List Of Warrant Quotation (Reguler Market) Date: Monday, 07 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 7 15 0 2,679,400 39,657,600 109 1,500.000 16 J 1,327,500 15 T/B 312,400 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 4 3 4 0 344,400 1,044,800 12 400.000 4 T/J 6,806,000 3 B 12,429,700 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 48 0 0 48 0 0 0 0 4,800.000 47 J 92,200 25 B 1,600 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 7 6 7 0 24,200 145,400 5 700.000 7 T/J 417,000 6 B 81,700 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 1 B 300,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 2 3 2 3 1 4,154,800 11,486,900 322 300.000 3 T/J 62,831,700 2 B 10,495,300 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 6 6 5 6 0 2,623,500 13,534,200 38 600.000 6 T/J 71,297,900 5 B 79,442,100 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 11 12 11 11 0 363,600 3,999,700 10 1,100.000 12 J 275,400 11 T/B 362,200 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 143 129 108 124 -19 137,300 16,147,900 78 12,400.000 124 T/J 10,000 117 B 400 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 9 9 8 9 0 245,600 2,210,300 15 900.000 9 T/J 20,300 8 B 626,400 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 440 444 444 444 4 200 88,800 1 44,400.000 500 J 200 444 T/B 11,900 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 17 0 0 17 0 0 0 0 1,700.000 17 J 200 16 B 10,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 100 130 95 114 14 5,451,800 637,465,600 378 11,400.000 116 J 5,700 114 T/B 89,800 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 3 3 2 2 -1 1,940,300 3,881,700 13 200.000 3 J 621,000 2 T/B 1,269,600 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 35 36 31 35 0 6,750,200 230,827,200 241 3,500.000 35 T/J 940,100 34 B 552,800 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 15 16 16 16 1 100 1,600 1 1,600.000 16 T/J 200,000 15 B 2,600 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 10 12 10 12 2 14,000 160,300 8 1,200.000 11 J 100 10 B 1,200 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 5 4 5 0 6,504,300 26,178,700 51 500.000 5 T/J 84,117,900 4 B 8,720,000 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 6 B 100,000 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 15 B 2,500 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 42 50 44 44 2 3,200 147,400 3 4,400.000 44 T/J 27,300 36 B 1,700 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 6 5 6 0 95,200 569,200 6 600.000 6 T/J 7,553,900 5 B 693,000 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 12 13 11 12 0 2,195,700 26,336,400 40 1,200.000 12 T/J 317,300 11 B 1,268,700 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 17 17 16 17 0 158,200 2,652,300 21 1,700.000 18 J 2,500 17 T/B 92,000 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 41 43 33 41 0 2,158,700 89,240,600 139 4,100.000 41 T/J 258,400 40 B 52,300 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 5 7 5 5 0 556,700 3,276,200 35 500.000 5 T/J 9,300 4 B 2,375,900 29 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 630 0 0 630 0 0 0 0 63,000.000 750 J 1,000 500 B 300 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 6 5 5 5 -1 17,900 89,500 3 500.000 6 J 112,400 4 B 70,000 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 26 30 26 27 1 360,500 9,970,200 75 2,700.000 28 J 122,300 26 B 95,700 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 3 2 3 0 122,200 244,600 8 300.000 3 T/J 1,171,500 2 B 22,656,400 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 29 30 27 28 -1 590,900 16,724,200 1,031 2,800.000 29 J 30,000 28 T/B 178,600 34 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 61 70 43 70 9 4,300 284,700 10 7,000.000 70 T/J 4,400 51 B 1,000 35 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 11 10 11 0 161,000 1,616,000 6 1,100.000 11 T/J 558,200 9 B 234,300 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 3 4 3 3 0 20,055,600 68,045,700 214 300.000 4 J 197,084,100 3 T/B 40,479,200 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 7 130 60 60 53 5,400 357,000 13 6,000.000 60 T/J 4,500 12 B 100 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 360 360 360 360 0 180,300 64,908,000 7 36,000.000 400 J 50,100 360 T/B 26,500 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 10 11 9 9 -1 20,200 187,100 6 900.000 10 J 5,100 9 T/B 100,000 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 1,370,200 6,480,900 17 500.000 5 T/J 1,264,600 4 B 2,614,900 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 26 31 24 28 2 53,761,000 1,507,792,500 1,508 2,800.000 28 T/J 3,952,000 27 B 2,276,600 42 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 100 0 0 100 0 0 0 0 10,000.000 0 J 0 56 B 5,000 43 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 1 1 1 1 0 1,457,400 1,457,400 12 100.000 1 T/J 70,019,400 0 B 0 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 18 10 10 10 -8 100 1,000 1 1,000.000 0 J 0 12 B 100 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 2 2 0 3,453,000 7,407,000 41 200.000 3 J 83,225,900 2 T/B 16,317,200 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 15 16 14 15 0 4,392,500 63,896,600 88 1,500.000 15 T/J 5,801,600 14 B 2,976,100 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 1,588,900 4 B 151,500 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 22 22 21 22 0 1,826,900 39,004,000 40 2,200.000 22 T/J 1,324,500 21 B 5,422,000 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 18 18 16 17 -1 7,928,500 134,821,000 143 1,700.000 18 J 2,236,000 17 T/B 362,800 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 2 3 2 3 1 5,746,600 12,902,500 51 300.000 3 T/J 22,051,700 2 B 90,342,300 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 22 23 17 17 -5 129,141,800 2,510,989,000 1,386 1,700.000 18 J 2,903,600 17 T/B 13,783,500 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 66 69 64 65 -1 157,100 10,400,500 18 6,500.000 70 J 15,100 65 T/B 9,300 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 220 316 232 232 12 200 54,800 2 23,200.000 318 J 10,100 260 B 11,000 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 18 B 10,000 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 5 4 4 -1 4,687,100 18,774,100 127 400.000 5 J 31,522,500 4 T/B 3,549,100 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 60 60 57 57 -3 11,400 669,700 13 5,700.000 65 J 100 57 T/B 2,000 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 34 33 33 33 -1 800 26,400 1 3,300.000 33 T/J 2,700 27 B 700 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 7 6 7 1 196,800 1,214,800 44 700.000 7 T/J 2,395,300 5 B 2,920,700 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 14 14 12 13 -1 3,854,600 49,582,600 70 1,300.000 14 J 2,051,800 13 T/B 322,100 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 9 8 8 -1 2,811,400 22,498,400 26 800.000 9 J 4,448,200 8 T/B 6,850,800 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 4 B 10,000 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 18 18 18 18 0 220,000 3,960,000 3 1,800.000 19 J 49,300 18 T/B 10,000 64 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 1 2 1 1 0 12,628,700 15,095,900 33 100.000 2 J 58,510,600 1 T/B 42,085,300 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 5 5 4 5 0 21,200 105,000 4 500.000 5 T/J 311,400 4 B 1,059,000 Total 291,587,100 5,678,614,400 6,528 729,970,000 374,240,100 Jakarta, 07 September 2020 Trading Division