List Of Warrant Quotation (Reguler Market) Date: Tuesday, 08 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 17 14 15 0 13,602,300 210,495,800 127 1,500.000 15 T/J 408,900 14 B 561,200 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 4 3 4 0 2,818,100 8,468,900 15 400.000 4 T/J 7,223,500 3 B 10,024,500 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 21 B 1,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 7 6 7 0 24,900 149,700 7 700.000 7 T/J 482,700 6 B 141,800 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 3 B 200,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 2 3 0 1,315,900 2,801,100 100 300.000 3 T/J 67,588,300 2 B 16,097,400 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 6 6 5 6 0 8,438,400 47,297,200 50 600.000 6 T/J 74,254,200 5 B 73,094,900 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 11 12 11 12 1 356,500 3,927,400 11 1,200.000 12 T/J 646,400 11 B 219,200 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 124 169 70 115 -9 588,100 65,598,200 95 11,500.000 101 J 2,500 100 B 6,600 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 9 10 9 9 0 1,120,400 10,108,300 26 900.000 9 T/J 17,600 8 B 604,500 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 444 0 0 444 0 0 0 0 44,400.000 675 J 100 402 B 10,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 17 18 18 18 1 200 3,600 2 1,800.000 18 T/J 11,000 15 B 5,100 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 114 124 114 115 1 736,900 86,715,300 85 11,500.000 117 J 4,900 115 T/B 2,400 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 2 3 2 3 1 164,900 452,700 11 300.000 3 T/J 2,861,700 2 B 1,563,700 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 33 34 -1 7,978,100 273,381,400 152 3,400.000 35 J 427,400 34 T/B 68,500 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 16 16 6 15 -1 4,100 60,800 7 1,500.000 15 T/J 47,600 10 B 4,000 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 12 12 12 12 0 7,100 85,200 2 1,200.000 12 T/J 587,900 10 B 10,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 5 3 4 -1 28,848,900 115,356,000 265 400.000 5 J 61,728,300 4 T/B 5,930,100 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 600 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 52 B 2,500 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 44 44 37 37 -7 9,600 355,900 6 3,700.000 37 T/J 6,500 36 B 3,700 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 6 5 5 -1 999,800 4,999,100 30 500.000 5 T/J 903,900 4 B 9,756,000 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 12 13 11 11 -1 3,079,900 35,240,400 36 1,100.000 12 J 387,300 11 T/B 912,100 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 17 17 16 17 0 84,400 1,370,900 14 1,700.000 17 T/J 43,500 16 B 604,100 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 41 41 37 39 -2 7,284,700 285,348,200 416 3,900.000 39 T/J 304,400 38 B 178,400 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 5 7 5 5 0 802,200 4,380,600 50 500.000 6 J 35,800 5 T/B 200,000 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 0 490 B 300 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 5 5 5 5 0 81,200 406,000 5 500.000 6 J 39,300 5 T/B 3,800 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 27 29 27 27 0 67,300 1,862,500 21 2,700.000 28 J 60,200 27 T/B 31,800 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 3 2 3 0 238,500 687,100 6 300.000 3 T/J 2,287,200 2 B 20,470,300 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 28 30 27 28 0 1,134,900 31,872,700 871 2,800.000 29 J 51,400 28 T/B 32,100 34 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 70 70 56 65 -5 90,100 6,292,600 15 6,500.000 88 J 600 65 T/B 65,900 35 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 11 10 11 0 23,200 232,200 3 1,100.000 11 T/J 1,063,300 10 B 200 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 3 5 3 4 1 380,230,300 1,493,896,400 1,310 400.000 4 T/J 72,907,900 3 B 176,759,000 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 60 95 60 60 0 19,100 1,634,400 16 6,000.000 60 T/J 700 20 B 25,000 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 360 360 350 350 -10 183,900 65,445,000 7 35,000.000 360 J 25,000 350 T/B 16,100 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 9 10 9 10 1 10,600 101,000 3 1,000.000 10 T/J 14,500 9 B 5,000 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 1,026,200 5,117,800 15 500.000 5 T/J 1,557,400 4 B 2,390,400 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 28 29 24 24 -4 42,570,200 1,097,133,800 783 2,400.000 24 T/J 2,749,700 23 B 4,733,500 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 0 100 B 5,600 43 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 1 1 1 1 0 2,264,400 2,264,400 17 100.000 1 T/J 62,192,300 0 B 0 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 10 0 0 10 0 0 0 0 1,000.000 0 J 0 11 B 55,000 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 1 2 0 11,479,100 23,324,200 126 200.000 3 J 103,613,100 2 T/B 1,178,400 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 15 15 13 15 0 11,406,100 158,928,900 1,275 1,500.000 15 T/J 8,875,400 14 B 665,600 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 5 5 5 0 11,000 55,000 1 500.000 5 T/J 2,054,600 4 B 2,154,500 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 22 22 21 22 0 12,140,900 257,604,700 209 2,200.000 23 J 5,455,700 22 T/B 392,300 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 17 20 16 19 2 29,296,700 544,703,000 1,459 1,900.000 20 J 1,903,800 19 T/B 575,200 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 3 3 2 2 -1 732,000 1,972,500 29 200.000 3 J 28,043,000 2 T/B 91,220,600 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 17 18 12 13 -4 80,831,000 1,102,597,700 834 1,300.000 13 T/J 2,954,300 12 B 8,774,600 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 65 75 62 67 2 132,900 8,576,800 24 6,700.000 66 J 30,000 65 B 900 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 232 290 190 290 58 900 243,400 7 29,000.000 316 J 100 290 T/B 10,200 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 11,300 16 B 50,000 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 4 5 3 5 1 13,621,300 54,134,200 89 500.000 5 T/J 26,838,800 4 B 1,729,000 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 57 149 58 60 3 104,300 9,096,700 41 6,000.000 60 T/J 20,000 56 B 3,000 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 33 33 33 33 0 3,000 99,000 3 3,300.000 33 T/J 3,400 27 B 700 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 7 6 7 0 379,400 2,288,500 35 700.000 7 T/J 2,379,300 6 B 28,500 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 13 14 12 13 0 1,524,200 19,638,000 58 1,300.000 14 J 8,343,000 13 T/B 199,200 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 8 9 8 8 0 31,400 280,000 10 800.000 9 J 7,445,600 8 T/B 8,496,900 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 18 18 17 18 0 165,100 2,806,800 6 1,800.000 18 T/J 144,900 17 B 6,400 64 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 1 2 1 1 0 8,148,300 9,029,700 43 100.000 2 J 49,596,700 1 T/B 59,569,200 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 5 5 4 5 0 85,300 425,500 23 500.000 5 T/J 326,600 4 B 1,229,000 Total 676,298,200 6,059,347,200 8,851 609,055,700 501,090,800 Jakarta, 08 September 2020 Trading Division