List Of Warrant Quotation (Reguler Market) Date: Wednesday, 16 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 13 11 12 -1 7,314,700 87,594,000 129 1,200.000 12 T/J 1,303,900 11 B 2,677,800 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 4 3 4 0 2,018,500 6,273,200 32 400.000 4 T/J 8,143,400 3 B 95,700 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 40 37 25 37 -3 16,000 401,200 6 3,700.000 37 T/J 13,900 27 B 150,000 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 318,500 6 B 244,200 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 2 3 2 3 1 5,646,400 14,438,700 31 300.000 3 T/J 79,857,600 2 B 18,043,800 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 7 7 6 6 -1 8,316,100 54,239,000 63 600.000 7 J 35,169,600 6 T/B 37,068,100 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 11 11 9 9 -2 720,200 7,225,200 25 900.000 10 J 40,500 9 T/B 1,451,000 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 94 112 70 87 -7 1,024,300 79,230,100 49 8,700.000 84 J 5,000 72 B 3,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 10 10 8 9 -1 2,780,300 25,383,800 30 900.000 9 T/J 637,400 8 B 828,500 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 450 500 302 500 50 11,400 5,076,200 10 50,000.000 550 J 100 500 T/B 444,200 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 16 16 16 16 0 2,000 32,000 1 1,600.000 16 T/J 8,600 15 B 5,700 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 108 108 98 101 -7 298,600 30,270,700 36 10,100.000 105 J 6,800 101 T/B 5,000 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 2 3 2 2 0 227,600 525,200 8 200.000 3 J 2,638,600 2 T/B 1,140,000 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 15,500 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 37 36 34 34 -3 1,694,300 58,646,500 57 3,400.000 35 J 210,800 34 T/B 223,700 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 14 14 11 14 0 7,000 89,300 5 1,400.000 14 T/J 214,800 13 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 0 115 B 200 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 12 12 12 12 0 30,000 360,000 3 1,200.000 12 T/J 30,100 10 B 7,600 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 5 4 4 -1 26,908,900 108,410,000 110 400.000 5 J 57,745,300 4 T/B 8,105,000 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 80 B 100 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 21 B 40,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 40 40 39 39 -1 200 7,900 2 3,900.000 38 J 15,500 34 B 900 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 5 5 4 5 0 362,800 1,754,000 11 500.000 5 T/J 7,730,500 4 B 6,360,700 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 9 10 8 9 0 28,355,400 257,370,600 480 900.000 10 J 18,947,400 9 T/B 9,197,600 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 14 16 13 15 1 18,103,800 268,223,500 311 1,500.000 15 T/J 1,051,700 14 B 379,300 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 17 17 17 17 0 700 11,900 2 1,700.000 17 T/J 150,000 15 B 1,011,500 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 36 38 34 35 -1 1,366,400 48,651,800 134 3,500.000 36 J 64,900 35 T/B 329,700 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 6 4 4 -3 1,739,200 8,573,400 27 400.000 6 J 747,000 4 T/B 859,600 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 630 0 0 630 0 0 0 0 63,000.000 745 J 1,000 200 B 3,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 5 6 6 6 1 100 600 1 600.000 6 T/J 349,300 5 B 182,900 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 24 26 24 24 0 14,500 352,200 6 2,400.000 24 T/J 9,800 23 B 15,100 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 3 3 3 0 16,300 48,900 3 300.000 3 T/J 2,589,000 2 B 19,725,100 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 27 29 27 29 2 112,900 3,137,900 12 2,900.000 29 T/J 89,200 28 B 100 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 66 60 20 60 -6 2,200 128,000 3 6,000.000 59 J 8,200 38 B 5,100 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 10 10 9 10 0 130,000 1,275,000 4 1,000.000 10 T/J 548,500 9 B 290,000 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 5 5 4 5 0 39,393,100 173,578,600 479 500.000 5 T/J 70,249,200 4 B 210,511,300 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 60 100 38 45 -15 9,000 618,600 14 4,500.000 82 J 3,700 45 T/B 1,600 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 390 0 0 390 0 0 0 0 39,000.000 350 J 20,000 330 B 50,000 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 10 10 9 9 -1 65,400 588,700 4 900.000 10 J 1,900 9 T/B 382,500 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 5 5 0 800 4,000 4 500.000 5 T/J 4,036,600 4 B 1,683,800 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 24 27 22 23 -1 61,884,500 1,508,354,300 1,149 2,300.000 24 J 15,321,000 23 T/B 328,400 43 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 112 112 112 112 0 100 11,200 1 11,200.000 0 J 0 115 B 2,000 44 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 1 1 1 1 0 317,200 317,200 10 100.000 1 T/J 82,262,800 0 B 0 45 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 47 90 39 41 -6 88,479,700 4,075,735,900 1,682 4,100.000 41 T/J 468,200 40 B 52,600 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 1 B 1,299,900 47 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 2 2 0 10,261,000 23,919,600 56 200.000 3 J 92,367,100 2 T/B 34,247,900 48 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 24 60 19 23 -1 50,717,900 1,191,950,000 3,123 2,300.000 24 J 1,418,000 23 T/B 100 49 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 5 5 5 0 100 500 1 500.000 5 T/J 1,421,500 4 B 231,000 50 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 27 28 23 24 -3 66,459,000 1,648,757,700 693 2,400.000 25 J 3,433,800 24 T/B 1,050,000 51 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 31 40 30 35 4 93,124,800 3,412,383,600 2,400 3,500.000 35 T/J 1,562,500 34 B 575,400 52 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 2 3 2 2 0 4,103,300 10,238,400 52 200.000 3 J 62,177,800 2 T/B 52,516,900 53 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 22 23 18 20 -2 64,285,400 1,285,512,400 682 2,000.000 20 T/J 4,016,500 19 B 2,869,600 54 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 68 75 65 65 -3 544,000 38,206,400 61 6,500.000 67 J 100 65 T/B 10,300 55 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 182 0 0 182 0 0 0 0 18,200.000 316 J 700 222 B 1,000 56 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 24 0 0 24 0 0 0 0 2,400.000 22 J 1,000 16 B 3,400 57 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 4 5 4 4 0 11,199,100 45,022,900 345 400.000 4 T/J 520,100 3 B 62,972,000 58 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 48 74 26 28 -20 7,400 360,000 9 2,800.000 60 J 107,900 32 B 800 59 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 37 0 0 37 0 0 0 0 3,700.000 35 J 30,000 27 B 600 60 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 7 5 6 -1 187,800 1,126,000 56 600.000 6 T/J 19,400 5 B 9,986,600 61 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 12 13 12 13 1 2,873,500 36,019,400 101 1,300.000 13 T/J 2,948,800 12 B 3,566,600 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 8 8 -1 21,987,400 181,112,400 146 800.000 9 J 17,713,700 8 T/B 1,307,300 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 50 B 100 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 18 18 16 18 0 1,400 23,200 3 1,800.000 18 T/J 169,900 17 B 100 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 1 1 1 1 0 10,148,400 10,148,400 1,241 100.000 1 T/J 24,234,100 0 B 0 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 5 5 4 5 0 640,200 2,570,900 6 500.000 5 T/J 528,600 4 B 1,390,000 Total 633,911,400 14,714,291,800 13,910 603,681,800 494,051,600 Jakarta, 16 September 2020 Trading Division