List Of Warrant Quotation (Reguler Market) Date: Wednesday, 09 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 13 14 -1 6,233,100 92,480,600 125 1,400.000 15 J 1,166,800 14 T/B 5,508,900 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 4 3 4 0 975,900 2,933,100 12 400.000 4 T/J 9,794,100 3 B 7,765,500 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 48 47 25 47 -1 27,000 1,008,800 5 4,700.000 41 J 27,500 21 B 17,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 7 7 7 0 100 700 1 700.000 7 T/J 390,500 6 B 71,300 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 2 B 10,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 2 3 0 1,713,500 4,234,700 21 300.000 3 T/J 71,791,800 2 B 25,088,000 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 6 6 5 5 -1 1,959,000 10,555,700 30 500.000 6 J 83,192,400 5 T/B 33,590,500 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 12 12 11 11 -1 226,300 2,503,600 10 1,100.000 12 J 1,201,400 11 T/B 55,000 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 115 100 80 93 -22 96,000 7,987,800 31 9,300.000 90 J 10,000 81 B 15,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 9 10 9 9 0 461,500 4,153,600 20 900.000 9 T/J 76,500 8 B 430,000 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 444 444 444 444 0 1,500 666,000 1 44,400.000 690 J 3,000 444 T/B 1,500 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 18 0 0 18 0 0 0 0 1,800.000 18 J 15,200 16 B 10,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 115 120 109 109 -6 479,600 54,416,300 52 10,900.000 112 J 3,900 109 T/B 20,400 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 3 3 2 3 0 175,500 354,300 7 300.000 3 T/J 2,573,000 2 B 1,196,100 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 34 35 32 34 0 871,600 28,788,600 40 3,400.000 34 T/J 154,700 33 B 78,800 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 15 16 15 15 0 5,200 80,600 5 1,500.000 15 T/J 49,000 12 B 3,000 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 0 212 B 1,500 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 12 12 9 11 -1 143,300 1,393,800 6 1,100.000 11 T/J 20,000 10 B 1,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 5 3 4 0 14,095,400 56,462,800 109 400.000 5 J 63,854,300 4 T/B 6,149,400 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 7 B 7,200 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 51 B 20,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 37 40 30 40 3 153,200 4,717,100 20 4,000.000 37 J 27,100 31 B 1,400 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 5 6 4 6 1 1,119,700 5,408,100 24 600.000 6 T/J 7,446,800 5 B 10,000 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 11 12 11 12 1 2,632,100 29,453,400 40 1,200.000 12 T/J 749,400 11 B 190,900 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 17 18 16 17 0 73,000 1,218,100 19 1,700.000 17 T/J 23,600 16 B 633,000 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 39 42 37 39 0 4,549,000 177,981,300 241 3,900.000 39 T/J 22,400 38 B 186,500 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 5 7 6 7 2 731,500 4,423,200 45 700.000 7 T/J 1,248,300 6 B 414,300 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 5 5 5 5 0 46,200 231,000 5 500.000 6 J 82,400 5 T/B 17,200 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 27 30 27 28 1 479,700 13,635,900 59 2,800.000 28 T/J 39,100 27 B 186,900 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 3 3 3 0 1,824,400 5,473,200 12 300.000 3 T/J 1,522,000 2 B 18,155,100 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 28 29 26 26 -2 446,100 12,168,000 829 2,600.000 27 J 20,000 26 T/B 267,300 34 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 65 84 65 65 0 70,200 4,564,900 4 6,500.000 78 J 2,900 65 T/B 77,400 35 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 11 10 11 0 161,200 1,613,000 6 1,100.000 11 T/J 797,600 10 B 1,000 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 4 4 3 3 -1 26,810,800 101,422,600 353 300.000 4 J 92,319,800 3 T/B 342,065,700 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 60 61 61 61 1 6,900 420,900 8 6,100.000 61 T/J 2,300 18 B 1,000 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 350 350 350 350 0 100,000 35,000,000 1 35,000.000 350 T/J 13,700 342 B 500 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 10 11 10 10 0 366,900 3,870,300 21 1,000.000 11 J 140,000 10 T/B 10,300 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 4 -1 1,007,800 4,131,300 12 400.000 5 J 1,373,500 4 T/B 3,490,600 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 24 27 22 25 1 28,399,300 708,333,300 1,005 2,500.000 26 J 1,877,900 25 T/B 1,256,900 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 70 B 2,000 43 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 1 1 1 1 0 337,100 337,100 14 100.000 1 T/J 72,808,800 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 50,000 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 2 2 0 12,286,200 28,573,100 78 200.000 3 J 97,465,500 2 T/B 13,730,600 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 15 15 13 14 -1 4,640,000 64,580,300 121 1,400.000 15 J 3,804,600 14 T/B 418,200 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 5 4 5 0 200 900 2 500.000 5 T/J 1,547,000 4 B 1,755,800 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 22 22 18 20 -2 40,441,100 794,190,900 294 2,000.000 20 T/J 93,000 19 B 4,238,800 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 19 22 18 20 1 28,534,000 574,495,500 437 2,000.000 21 J 3,158,700 20 T/B 95,700 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 2 3 2 3 1 6,391,200 14,948,500 51 300.000 3 T/J 30,686,500 2 B 75,146,500 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 13 14 11 13 0 63,110,900 773,000,300 400 1,300.000 13 T/J 2,544,900 12 B 3,042,000 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 67 70 63 67 0 588,400 38,878,500 35 6,700.000 69 J 40,000 67 T/B 4,900 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 290 252 200 252 -38 200 45,200 2 25,200.000 300 J 700 254 B 7,500 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 53,600 15 B 100,000 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 5 3 5 0 2,944,100 11,819,100 58 500.000 5 T/J 30,766,900 4 B 48,100 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 60 89 36 36 -24 7,700 343,200 9 3,600.000 63 J 500 36 T/B 17,500 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 33 0 0 33 0 0 0 0 3,300.000 30 J 500 27 B 700 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 7 6 6 -1 2,443,200 14,659,700 26 600.000 7 J 2,152,100 6 T/B 981,700 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 13 13 12 12 -1 6,126,100 73,897,700 88 1,200.000 12 T/J 4,047,800 11 B 1,617,900 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 18,997,800 165,481,600 4,123 800.000 9 J 2,648,100 8 T/B 1,194,900 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 5 B 1,000 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 18 0 0 18 0 0 0 0 1,800.000 18 J 144,900 17 B 100 64 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 1 2 1 1 0 6,068,600 11,440,800 53 100.000 2 J 48,217,500 1 T/B 59,230,000 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 5 5 5 5 0 36,100 180,500 2 500.000 5 T/J 192,000 4 B 530,000 Total 289,395,400 3,948,959,500 8,972 642,406,500 609,232,500 Jakarta, 09 September 2020 Trading Division