List Of Warrant Quotation (Reguler Market) Date: Friday, 11 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 13 14 11 14 1 3,115,600 42,770,200 59 1,400.000 14 T/J 1,526,300 13 B 2,243,100 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 4 3 4 0 245,200 746,100 10 400.000 4 T/J 11,472,400 3 B 5,744,600 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 47 40 25 40 -7 20,100 504,000 2 4,000.000 39 J 10,000 19 B 5,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 7 5 7 0 44,500 246,500 8 700.000 7 T/J 848,400 6 B 477,000 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 2 B 10,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 2 3 2 3 1 4,280,000 10,658,900 46 300.000 3 T/J 73,363,700 2 B 10,898,700 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 6 4 6 1 12,152,000 66,168,400 97 600.000 6 T/J 72,773,400 5 B 14,812,000 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 9 10 9 9 0 1,611,800 14,516,200 27 900.000 10 J 473,200 9 T/B 447,200 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 84 100 80 98 14 46,600 4,452,800 31 9,800.000 99 J 10,300 98 T/B 250,200 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 8 8 8 0 1,425,400 11,403,200 10 800.000 8 T/J 391,200 7 B 920,000 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 444 0 0 444 0 0 0 0 44,400.000 446 J 2,100 240 B 10,000 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 69,800 16 B 5,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 82 110 82 100 18 289,000 29,204,800 39 10,000.000 100 T/J 99,800 99 B 24,600 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 2 3 2 3 1 152,500 307,700 16 300.000 3 T/J 2,348,900 2 B 1,812,400 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 86 B 200 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 26 30 23 29 3 3,287,600 89,558,200 128 2,900.000 29 T/J 882,000 28 B 880,000 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 11 15 14 14 3 22,700 319,000 8 1,400.000 14 T/J 22,500 10 B 10,000 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 0 210 B 11,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 11 11 10 11 0 1,500 16,300 3 1,100.000 11 T/J 7,000 10 B 8,600 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 4 3 4 0 21,864,600 86,955,800 333 400.000 4 T/J 26,041,500 3 B 97,555,600 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 82 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 14 B 5,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 40 34 27 34 -6 15,200 445,800 3 3,400.000 34 T/J 19,400 30 B 5,000 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 4 5 4 5 1 8,803,300 35,232,500 26 500.000 5 T/J 4,497,200 4 B 1,623,200 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 10 12 9 12 2 8,554,600 89,796,900 101 1,200.000 12 T/J 1,609,900 11 B 437,500 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 16 17 16 16 0 28,400 481,500 10 1,600.000 17 J 141,400 16 T/B 499,700 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 30 32 20 32 2 14,145,600 430,640,400 478 3,200.000 32 T/J 272,200 31 B 153,300 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 7 5 6 -1 291,500 1,699,800 15 600.000 6 T/J 39,200 5 B 514,500 29 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 630 630 160 630 0 20,000 12,065,000 5 63,000.000 0 J 0 160 B 9,700 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 5 6 3 6 1 597,400 1,997,500 17 600.000 5 J 75,300 4 B 100 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 21 25 22 25 4 128,100 3,096,900 37 2,500.000 26 J 14,300 24 B 10,000 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 0 0 3 0 0 0 0 300.000 3 J 3,571,200 2 B 15,621,100 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 21 27 22 26 5 1,115,800 27,181,500 596 2,600.000 29 J 50,100 24 B 8,300 34 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 41 50 43 48 7 45,200 2,019,500 10 4,800.000 69 J 3,000 47 B 1,100 35 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 10 11 9 9 -1 110,000 1,005,000 6 900.000 10 J 33,500 9 T/B 25,000 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 3 4 3 4 1 30,540,600 98,077,100 129 400.000 4 T/J 126,464,300 3 B 224,216,600 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 21 70 25 68 47 600 36,700 4 6,800.000 68 T/J 6,100 26 B 1,700 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 314 0 0 314 0 0 0 0 31,400.000 398 J 100 320 B 70,000 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 8 9 8 9 1 32,900 291,100 7 900.000 10 J 2,500 9 T/B 92,300 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 4 5 4 5 1 735,600 3,442,800 8 500.000 5 T/J 2,758,100 4 B 2,042,100 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 24 25 22 24 0 10,985,400 260,846,500 373 2,400.000 25 J 3,763,400 24 T/B 71,900 42 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 100 110 110 110 10 200 22,000 1 11,000.000 0 J 0 112 B 1,000 43 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 1 1 1 1 0 5,900 5,900 5 100.000 1 T/J 67,733,700 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 2 1 2 0 11,149,300 19,468,800 76 200.000 2 T/J 6,526,200 1 B 144,222,000 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 11 23 9 15 4 60,990,100 955,989,100 1,743 1,500.000 16 J 155,000 15 T/B 91,300 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 4 5 4 5 1 54,800 273,800 6 500.000 5 T/J 1,456,200 4 B 1,303,400 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 18 32 18 30 12 89,231,100 2,314,210,500 1,334 3,000.000 31 J 1,587,000 30 T/B 695,600 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 17 20 17 20 3 17,175,100 329,096,900 242 2,000.000 21 J 5,238,100 20 T/B 47,400 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 3 3 2 3 0 19,070,300 38,891,700 38 300.000 3 T/J 34,213,500 2 B 49,054,300 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 13 17 12 16 3 87,688,900 1,283,036,700 729 1,600.000 16 T/J 1,604,100 15 B 3,917,300 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 63 66 63 63 0 59,100 3,821,300 14 6,300.000 66 J 10,000 63 T/B 2,000 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 182 0 0 182 0 0 0 0 18,200.000 344 J 100 220 B 1,000 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 24 24 23 24 0 12,200 280,700 4 2,400.000 23 J 10,000 16 B 3,400 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 3 5 3 4 1 42,524,400 168,693,900 2,937 400.000 5 J 26,629,000 4 T/B 653,200 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 42 144 41 41 -1 300 31,900 3 4,100.000 80 J 36,300 43 B 10,000 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 7 B 1,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 5 7 5 6 1 1,533,400 9,040,400 52 600.000 7 J 2,122,900 6 T/B 10,000 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 12 14 11 13 1 8,932,200 110,302,600 374 1,300.000 14 J 1,269,600 13 T/B 12,484,700 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 7 9 8 9 2 2,441,600 19,652,200 66 900.000 9 T/J 8,982,000 8 B 598,600 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 0 0 18 0 0 0 0 1,800.000 18 J 478,100 16 B 100 64 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 2 2 1 2 0 4,614,300 6,120,000 34 200.000 2 T/J 53,087,000 1 B 31,748,900 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 5 6 4 6 1 409,200 2,083,200 20 600.000 6 T/J 79,900 5 B 59,500 Total 470,601,700 6,587,206,200 10,320 544,883,400 626,488,600 Jakarta, 11 September 2020 Trading Division