List Of Warrant Quotation (Reguler Market) Date: Thursday, 10 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 14 15 12 13 -1 2,824,900 34,977,700 65 1,300.000 13 T/J 2,174,700 12 B 897,700 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 4 3 4 0 776,400 2,339,600 15 400.000 4 T/J 10,551,200 3 B 11,704,300 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 47 0 0 47 0 0 0 0 4,700.000 39 J 25,600 20 B 10,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 7 5 7 0 117,100 701,700 6 700.000 7 T/J 1,017,900 5 B 191,000 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 3 3 2 2 -1 11,878,200 23,767,200 60 200.000 3 J 54,204,100 2 T/B 34,280,700 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 6 4 5 0 61,214,300 306,486,100 194 500.000 6 J 78,977,700 5 T/B 1,173,200 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 11 11 9 9 -2 1,660,500 15,770,000 36 900.000 10 J 872,300 9 T/B 30,000 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 93 113 62 84 -9 149,600 11,695,200 46 8,400.000 92 J 200 84 T/B 11,300 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 9 9 7 8 -1 413,300 3,306,900 13 800.000 9 J 474,300 8 T/B 77,600 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 444 0 0 444 0 0 0 0 44,400.000 440 J 200 400 B 100 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 18 18 18 18 0 200 3,600 1 1,800.000 18 T/J 59,500 16 B 5,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 109 109 80 82 -27 615,700 54,393,500 49 8,200.000 84 J 5,000 82 T/B 16,800 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 3 3 2 2 -1 1,367,600 2,735,400 28 200.000 3 J 2,376,300 2 T/B 37,700 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 34 33 23 26 -8 13,311,800 357,480,500 327 2,600.000 27 J 54,300 25 B 388,400 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 15 15 8 11 -4 14,300 147,800 4 1,100.000 14 J 15,000 11 T/B 100 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 0 210 B 11,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 11 12 10 11 0 23,100 273,000 19 1,100.000 11 T/J 10,000 10 B 8,800 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 4 3 4 0 10,187,800 39,999,900 45 400.000 4 T/J 13,305,400 3 B 94,169,300 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 500 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 11 B 20,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 40 47 27 40 0 50,800 1,515,800 9 4,000.000 39 J 27,000 27 B 20,500 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 5 4 4 -2 1,091,100 4,580,700 19 400.000 5 J 1,722,500 4 T/B 11,838,300 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 12 11 9 10 -2 3,928,500 38,391,800 100 1,000.000 10 T/J 521,500 9 B 1,002,800 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 17 17 16 16 -1 154,900 2,478,600 13 1,600.000 17 J 165,600 16 T/B 492,500 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 39 39 28 30 -9 10,751,800 339,839,400 478 3,000.000 30 T/J 21,100 29 B 399,100 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 8 5 7 0 583,600 3,671,200 244 700.000 7 T/J 665,600 6 B 44,900 29 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 630 0 0 630 0 0 0 0 63,000.000 0 J 0 160 B 3,100 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 5 5 5 5 0 10,800 54,000 2 500.000 6 J 80,400 5 T/B 26,400 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 28 29 20 21 -7 630,400 14,277,100 74 2,100.000 23 J 5,500 21 T/B 300 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 3 2 3 0 599,500 1,748,500 5 300.000 3 T/J 2,536,000 2 B 16,659,500 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 26 26 21 21 -5 530,300 12,167,700 783 2,100.000 22 J 121,400 21 T/B 703,100 34 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 65 72 31 41 -24 310,600 9,765,400 6 4,100.000 83 J 41,900 41 T/B 10,700 35 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 10 10 10 -1 36,000 360,000 6 1,000.000 10 T/J 267,000 8 B 22,200 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 3 4 3 3 0 81,945,000 251,363,500 181 300.000 4 J 127,380,600 3 T/B 146,643,500 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 61 23 5 21 -40 5,900 125,900 6 2,100.000 68 J 100 21 T/B 24,800 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 350 350 314 314 -36 9,000 2,898,000 5 31,400.000 350 J 10,000 324 B 70,000 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 10 10 8 8 -2 35,900 307,600 4 800.000 9 J 25,600 8 T/B 30,400 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 4 5 4 4 0 1,104,600 4,418,800 15 400.000 5 J 1,658,200 4 T/B 2,329,700 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 25 26 21 24 -1 31,524,300 731,299,000 581 2,400.000 24 T/J 3,172,100 23 B 66,400 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 0 112 B 100,000 43 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 1 1 1 1 0 345,000 345,000 7 100.000 1 T/J 86,024,800 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 50,100 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 1 2 0 31,478,400 63,149,400 170 200.000 2 T/J 88,200 1 B 134,446,300 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 14 15 10 11 -3 22,702,800 261,867,000 203 1,100.000 12 J 2,289,400 11 T/B 258,200 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 4 4 4 -1 499,200 1,996,800 6 400.000 5 J 1,398,400 4 T/B 1,253,000 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 20 20 18 18 -2 22,261,600 428,321,400 170 1,800.000 19 J 3,055,200 18 T/B 3,340,700 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 20 21 16 17 -3 18,287,800 344,361,800 310 1,700.000 18 J 562,500 17 T/B 1,523,300 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 3 3 2 3 0 2,689,700 5,657,000 39 300.000 3 T/J 31,808,800 2 B 84,929,000 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 13 15 12 13 0 80,856,400 1,087,654,600 866 1,300.000 13 T/J 531,500 12 B 13,022,400 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 67 65 62 63 -4 176,200 11,106,800 28 6,300.000 65 J 10,000 62 B 7,100 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 252 190 182 182 -70 200 37,200 2 18,200.000 300 J 700 256 B 10,000 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 2,100 15 B 200,000 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 5 3 3 -2 15,938,600 54,896,800 95 300.000 4 J 6,905,500 3 T/B 65,347,500 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 36 74 41 42 6 10,200 707,400 9 4,200.000 64 J 1,100 42 T/B 300 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 33 0 0 33 0 0 0 0 3,300.000 32 J 1,000 27 B 700 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 6 5 5 -1 167,400 998,900 16 500.000 6 J 730,600 5 T/B 1,744,400 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 12 12 9 12 0 19,859,200 212,143,900 166 1,200.000 12 T/J 2,932,900 11 B 5,300 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 7 7 -1 6,764,100 53,480,400 60 700.000 8 J 5,165,700 7 T/B 2,867,900 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 3 B 100,000 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 162,800 16 B 2,500 64 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 1 2 1 2 1 3,348,500 3,722,300 43 200.000 2 T/J 52,246,200 1 B 41,835,600 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 5 5 5 5 0 3,500 17,500 2 500.000 5 T/J 246,100 4 B 5,000 Total 463,246,600 4,803,805,300 5,631 496,709,300 674,771,200 Jakarta, 10 September 2020 Trading Division