List Of Warrant Quotation (Reguler Market) Date: Monday, 14 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 14 13 13 -1 1,314,500 17,336,100 45 1,300.000 13 T/J 206,800 12 B 2,933,500 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 4 3 4 0 3,942,600 11,837,200 8 400.000 4 T/J 8,176,100 3 B 1,435,400 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 40 0 0 40 0 0 0 0 4,000.000 37 J 3,900 21 B 10,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 8 7 8 1 302,800 2,119,700 11 800.000 7 J 320,000 6 B 205,000 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 500,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 2 3 0 5,351,300 10,871,500 39 300.000 3 T/J 73,343,900 2 B 27,063,800 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 6 7 5 6 0 88,592,600 534,846,700 365 600.000 7 J 23,068,100 6 T/B 68,015,500 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 9 11 9 11 2 1,838,100 18,168,600 50 1,100.000 11 T/J 807,000 10 B 4,000 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 98 118 98 108 10 83,500 8,843,900 31 10,800.000 116 J 100 108 T/B 1,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 9 8 8 0 43,000 344,100 7 800.000 9 J 321,600 8 T/B 107,200 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 444 444 444 444 0 100 44,400 1 44,400.000 444 T/J 1,200 220 B 1,000 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 85,200 16 B 10,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 100 110 100 104 4 336,000 34,613,300 77 10,400.000 104 T/J 6,000 101 B 10,000 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 3 3 2 2 -1 1,243,000 3,596,200 11 200.000 3 J 1,251,700 2 T/B 1,889,400 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 29 38 29 36 7 14,498,800 486,696,800 479 3,600.000 36 T/J 101,200 35 B 900,000 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 14 14 9 14 0 16,900 228,700 18 1,400.000 14 T/J 73,700 12 B 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 0 388 B 100 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 11 0 0 11 0 0 0 0 1,100.000 11 J 7,000 8 B 100,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 4 3 4 0 13,851,100 51,925,900 172 400.000 4 T/J 19,085,400 3 B 118,853,100 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 15 B 20,000 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 52 B 2,500 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 34 39 27 38 4 22,500 827,500 14 3,800.000 38 T/J 143,400 32 B 10,000 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 5 5 4 5 0 3,624,200 14,562,400 31 500.000 5 T/J 5,455,700 4 B 3,621,700 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 1 138 20 35 34 144,840,200 9,474,787,200 8,993 3,500.000 35 T/J 173,900 34 B 105,500 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 12 14 12 13 1 4,271,900 54,950,300 117 1,300.000 13 T/J 287,000 12 B 1,959,100 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 16 17 15 17 1 1,018,000 15,272,400 15 1,700.000 17 T/J 151,000 15 B 716,300 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 32 42 32 39 7 16,798,600 625,257,600 802 3,900.000 39 T/J 348,100 38 B 96,700 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 6 7 1 7 1 706,700 4,241,600 36 700.000 7 T/J 747,400 5 B 890,400 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 630 0 0 630 0 0 0 0 63,000.000 720 J 1,000 202 B 1,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 6 6 4 5 -1 267,700 1,331,900 13 500.000 6 J 272,500 5 T/B 102,600 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 25 27 25 27 2 130,200 3,392,900 30 2,700.000 28 J 32,100 25 B 48,900 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 3 2 3 0 85,500 221,000 9 300.000 3 T/J 3,329,500 2 B 15,422,100 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 26 32 24 29 3 511,900 14,662,100 814 2,900.000 29 T/J 1,100 28 B 116,300 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 48 68 66 66 18 3,000 198,200 2 6,600.000 66 T/J 24,700 48 B 300 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 9 11 9 10 1 254,800 2,364,100 22 1,000.000 10 T/J 201,300 9 B 45,500 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 4 5 3 5 1 205,069,200 847,307,700 726 500.000 5 T/J 89,070,400 4 B 83,636,200 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 68 68 68 68 0 1,200 81,600 2 6,800.000 61 J 1,000 22 B 100 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 314 400 300 400 86 10,100 3,052,000 6 40,000.000 400 T/J 10,000 330 B 19,900 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 9 10 8 9 0 27,000 243,000 5 900.000 10 J 6,400 8 B 310,200 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 3 5 0 3,093,000 12,328,200 34 500.000 5 T/J 5,554,200 4 B 944,600 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 24 27 14 24 0 28,599,400 704,113,300 808 2,400.000 24 T/J 2,973,200 23 B 4,210,800 43 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 110 112 112 112 2 200 22,400 1 11,200.000 0 J 0 117 B 3,000 44 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 1 1 1 1 0 7,767,600 7,767,600 32 100.000 1 T/J 89,430,800 0 B 0 45 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 46 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 1 3 1 11,319,700 22,825,900 102 300.000 3 T/J 100,630,700 2 B 6,127,700 47 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 15 17 15 16 1 11,183,600 175,236,900 717 1,600.000 16 T/J 983,500 15 B 3,754,200 48 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 5 4 5 0 162,900 790,600 7 500.000 5 T/J 1,672,700 4 B 1,272,900 49 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 30 37 30 34 4 83,865,700 2,749,660,300 963 3,400.000 34 T/J 1,025,600 33 B 36,300 50 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 20 34 20 31 11 58,174,600 1,454,180,100 1,051 3,100.000 32 J 1,365,100 31 T/B 945,000 51 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 3 3 2 2 -1 2,707,400 6,301,000 793 200.000 3 J 54,970,400 2 T/B 61,987,000 52 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 16 21 16 20 4 136,749,500 2,557,644,300 1,414 2,000.000 20 T/J 2,561,200 19 B 1,039,200 53 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 63 66 63 66 3 28,400 1,807,900 16 6,600.000 66 T/J 7,300 64 B 1,000 54 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 182 0 0 182 0 0 0 0 18,200.000 342 J 100 234 B 500 55 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 63,000 16 B 400 56 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 4 5 3 4 0 9,813,600 39,173,200 151 400.000 4 T/J 793,000 3 B 82,696,000 57 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 41 79 45 74 33 19,200 1,453,500 7 7,400.000 73 J 2,000 45 B 2,500 58 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 33 27 27 27 -6 100 2,700 1 2,700.000 32 J 1,000 27 T/B 21,200 59 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 7 6 7 1 510,300 3,107,000 38 700.000 7 T/J 1,982,400 6 B 841,500 60 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 13 14 12 14 1 3,509,200 45,096,900 110 1,400.000 14 T/J 3,362,500 13 B 1,432,900 61 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 62 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 9 9 8 9 0 5,949,700 49,629,100 375 900.000 9 T/J 8,012,100 8 B 476,800 63 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 64 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 18 18 11 18 0 83,000 1,306,500 23 1,800.000 17 J 50,000 16 B 30,000 65 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 2 2 1 1 -1 66,889,700 67,881,300 228 100.000 1 T/J 4,902,100 0 B 0 66 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 6 6 5 5 -1 69,500 347,600 6 500.000 5 T/J 10,200 4 B 830,000 Total 939,553,300 20,144,902,900 19,828 507,468,500 495,968,600 Jakarta, 14 September 2020 Trading Division