List Of Warrant Quotation (Reguler Market) Date: Tuesday, 15 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 16 13 13 0 24,658,300 348,775,300 268 1,300.000 13 T/J 1,809,200 12 B 1,091,900 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 4 3 4 0 1,959,700 5,887,100 29 400.000 4 T/J 7,064,000 3 B 381,000 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 40 0 0 40 0 0 0 0 4,000.000 39 J 15,700 25 B 8,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 8 6 7 -1 272,400 1,906,900 8 700.000 7 T/J 228,000 6 B 339,600 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 10 B 100,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 2 2 -1 3,461,500 7,025,600 46 200.000 3 J 67,867,000 2 T/B 12,702,600 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 6 7 6 7 1 19,244,500 128,780,800 130 700.000 7 T/J 12,013,200 6 B 36,487,200 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 11 11 10 11 0 18,900 191,300 8 1,100.000 11 T/J 1,184,000 10 B 182,700 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 108 113 94 94 -14 52,600 5,108,700 24 9,400.000 100 J 500 94 T/B 5,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 11 8 10 2 11,349,200 119,737,000 63 1,000.000 10 T/J 103,900 9 B 1,422,000 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 444 765 300 450 6 14,200 6,982,700 12 45,000.000 750 J 1,200 310 B 2,200 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 18 16 16 16 -2 39,400 630,400 3 1,600.000 16 T/J 10,600 15 B 11,100 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 104 113 104 108 4 560,100 61,445,400 50 10,800.000 109 J 92,600 108 T/B 70,900 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 2 3 2 2 0 586,900 1,177,200 13 200.000 3 J 1,186,800 2 T/B 3,003,500 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 0 100 B 10,000 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 36 40 33 37 1 22,044,900 803,089,600 613 3,700.000 37 T/J 800,700 36 B 417,500 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 14 14 10 14 0 20,000 206,400 6 1,400.000 14 T/J 72,400 10 B 2,000 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 15,500 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 11 12 10 12 1 1,100 11,200 2 1,200.000 12 T/J 83,700 10 B 17,600 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 5 3 5 1 39,551,400 161,086,000 264 500.000 5 T/J 66,564,200 4 B 17,443,300 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 2 B 10,000 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 51 B 20,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 38 44 38 40 2 4,700 187,600 6 4,000.000 40 T/J 115,800 38 B 1,900 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 5 5 4 5 0 375,700 1,564,000 13 500.000 5 T/J 7,726,800 4 B 4,649,000 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 35 45 9 9 -26 383,577,100 6,676,180,300 6,430 900.000 10 J 3,930,600 9 T/B 9,799,100 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 13 14 12 14 1 3,370,500 44,739,800 78 1,400.000 14 T/J 3,705,900 13 B 27,700 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 17 17 15 17 0 400 6,600 3 1,700.000 17 T/J 154,300 15 B 1,003,200 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 39 41 36 36 -3 5,499,000 205,289,000 277 3,600.000 38 J 511,900 36 T/B 69,400 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 7 5 7 0 485,700 2,915,000 43 700.000 7 T/J 717,700 5 B 910,000 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 630 0 0 630 0 0 0 0 63,000.000 760 J 1,000 750 B 500 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 5 6 5 5 0 300 1,700 3 500.000 6 J 399,600 5 T/B 134,900 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 27 27 24 24 -3 212,800 5,415,400 31 2,400.000 27 J 12,900 24 T/B 69,500 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 3 2 3 0 317,800 953,000 9 300.000 3 T/J 2,352,000 2 B 22,741,800 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 29 30 27 27 -2 295,600 8,105,000 453 2,700.000 28 J 2,000 27 T/B 66,300 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 66 0 0 66 0 0 0 0 6,600.000 65 J 3,200 62 B 100 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 10 10 9 10 0 24,500 241,300 6 1,000.000 10 T/J 151,100 9 B 16,400 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 5 6 4 5 0 213,530,200 1,077,996,900 979 500.000 5 T/J 14,550,400 4 B 207,576,400 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 68 60 20 60 -8 2,200 84,000 8 6,000.000 60 T/J 5,300 23 B 22,300 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 400 390 390 390 -10 100 39,000 1 39,000.000 380 J 2,000 330 B 20,000 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 9 10 9 10 1 2,000 18,100 3 1,000.000 10 T/J 2,200 8 B 290,300 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 478,000 1,992,200 17 500.000 5 T/J 3,274,200 4 B 1,661,800 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 24 25 23 24 0 6,531,500 154,011,000 142 2,400.000 24 T/J 1,789,800 23 B 2,698,500 43 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 112 0 0 112 0 0 0 0 11,200.000 300 J 100 116 B 2,000 44 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 1 1 1 1 0 3,208,700 3,208,700 20 100.000 1 T/J 83,178,500 0 B 0 45 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 1 90 29 47 46 90,468,700 4,588,335,600 2,430 4,700.000 47 T/J 1,435,900 46 B 19,800 46 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 47 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 3 3 2 2 -1 3,894,200 7,800,200 52 200.000 3 J 102,270,400 2 T/B 25,656,000 48 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 16 40 15 24 8 91,092,400 2,126,835,300 3,708 2,400.000 24 T/J 995,800 23 B 112,400 49 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 5 4 5 0 102,500 410,400 6 500.000 5 T/J 1,339,500 4 B 1,278,900 50 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 34 37 25 27 -7 101,759,900 3,133,036,300 1,031 2,700.000 27 T/J 925,600 26 B 937,100 51 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 31 0 0 31 0 0 0 0 3,100.000 0 J 0 0 B 0 52 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 2 3 2 2 0 3,938,700 11,062,300 41 200.000 3 J 57,847,000 2 T/B 40,150,800 53 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 20 23 19 22 2 67,457,200 1,409,077,800 889 2,200.000 22 T/J 5,884,300 21 B 161,000 54 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 66 70 63 68 2 357,500 24,307,900 44 6,800.000 68 T/J 20,000 66 B 22,000 55 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 182 0 0 182 0 0 0 0 18,200.000 320 J 700 224 B 500 56 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 1,100 16 B 400 57 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 4 5 3 4 0 14,821,600 59,325,800 536 400.000 5 J 12,363,600 4 T/B 193,200 58 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 74 50 47 48 -26 1,000 48,200 5 4,800.000 71 J 100 48 T/B 900 59 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 27 38 37 37 10 1,100 40,800 2 3,700.000 36 J 34,500 27 B 600 60 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 7 6 7 0 555,700 3,344,900 24 700.000 7 T/J 2,287,200 6 B 100 61 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 14 14 12 12 -2 8,409,700 102,044,300 187 1,200.000 13 J 2,961,600 12 T/B 67,500 62 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 63 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 9 10 7 9 0 109,042,300 954,670,900 7,720 900.000 10 J 22,263,700 9 T/B 165,800 64 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 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 18 18 16 18 0 2,462,000 41,403,800 34 1,800.000 18 T/J 166,100 15 B 394,800 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 1 1 1 1 0 9,181,000 9,181,000 70 100.000 1 T/J 16,305,200 0 B 0 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 5 5 4 5 0 64,200 282,500 7 500.000 5 T/J 145,400 4 B 767,500 Total 1,245,361,600 22,306,198,200 26,847 508,932,700 395,584,000 Jakarta, 15 September 2020 Trading Division