List Of Warrant Quotation (Reguler Market) Date: Thursday, 17 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 12 15 11 13 1 11,174,000 147,801,400 195 1,300.000 13 T/J 389,100 12 B 2,676,800 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 4 3 4 0 4,300 13,300 7 400.000 4 T/J 10,377,600 3 B 1,379,000 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 37 31 30 30 -7 74,000 2,243,600 9 3,000.000 31 J 3,500 30 T/B 49,600 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 8 7 7 0 550,200 3,851,500 4 700.000 7 T/J 299,900 6 B 250,400 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 3 0 5,737,300 15,789,600 703 300.000 3 T/J 85,539,500 2 B 30,557,100 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 6 7 6 6 0 10,984,000 67,377,700 55 600.000 7 J 20,102,200 6 T/B 25,412,200 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 9 11 10 11 2 91,200 913,200 5 1,100.000 11 T/J 682,100 10 B 62,900 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 87 90 80 80 -7 108,300 8,907,400 17 8,000.000 87 J 100,000 80 T/B 100 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 9 9 8 9 0 285,700 2,561,100 11 900.000 9 T/J 416,900 8 B 2,030,700 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 500 505 505 505 5 200 101,000 1 50,500.000 550 J 1,700 350 B 7,500 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 16 15 13 13 -3 74,800 1,022,600 6 1,300.000 16 J 13,200 13 T/B 40,700 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 101 107 99 100 -1 68,000 6,837,300 16 10,000.000 103 J 5,000 100 T/B 22,800 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 2 3 2 2 0 1,225,500 2,451,600 21 200.000 3 J 1,901,200 2 T/B 141,100 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 5,000 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 34 45 33 44 10 40,970,600 1,609,067,400 1,595 4,400.000 44 T/J 327,000 43 B 215,700 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 14 14 14 14 0 150,100 2,101,400 3 1,400.000 14 T/J 66,900 13 B 144,400 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 0 180 B 20,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 12 0 0 12 0 0 0 0 1,200.000 12 J 30,100 10 B 7,600 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 5 3 4 0 23,945,000 95,860,200 149 400.000 5 J 82,164,400 4 T/B 7,852,600 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 11 B 50,000 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 4 B 10,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 39 38 38 38 -1 5,500 209,000 1 3,800.000 38 T/J 239,900 32 B 800 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 5 5 4 5 0 553,900 2,232,900 12 500.000 5 T/J 9,960,700 4 B 7,184,100 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 9 10 8 9 0 27,387,700 246,631,900 423 900.000 10 J 19,201,300 9 T/B 2,823,500 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 15 15 13 14 -1 1,539,700 21,646,500 58 1,400.000 14 T/J 1,932,700 13 B 1,009,800 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 17 16 16 16 -1 200 3,200 1 1,600.000 16 T/J 13,500 15 B 1,000,000 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 35 37 34 35 0 1,503,800 53,365,500 108 3,500.000 36 J 327,300 35 T/B 85,000 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 4 6 5 6 2 730,200 3,715,800 41 600.000 6 T/J 966,700 5 B 115,600 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 630 0 0 630 0 0 0 0 63,000.000 750 J 1,000 111 B 99,900 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 6 6 6 6 0 10,100 60,600 2 600.000 6 T/J 228,000 4 B 115,000 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 24 27 23 26 2 22,800 563,600 10 2,600.000 26 T/J 119,100 25 B 4,200 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 3 2 3 0 19,600 49,400 5 300.000 3 T/J 4,295,100 2 B 16,896,800 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 29 29 23 25 -4 341,200 8,975,600 305 2,500.000 29 J 79,400 25 T/B 66,700 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 60 58 35 58 -2 200 9,300 2 5,800.000 55 J 8,400 35 B 5,100 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 10 10 9 10 0 320,400 3,194,100 11 1,000.000 10 T/J 14,300 9 B 238,000 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 5 21 4 4 -1 36,794,300 165,858,100 252 400.000 5 J 97,809,400 4 T/B 193,954,800 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 45 99 40 82 37 122,700 7,483,200 33 8,200.000 68 J 9,900 40 B 10,000 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 390 358 358 358 -32 5,400 1,933,200 4 35,800.000 358 T/J 22,000 320 B 20,000 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 9 9 9 9 0 300 2,700 3 900.000 10 J 7,100 9 T/B 294,800 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 400 1,900 4 500.000 5 T/J 3,401,100 4 B 1,563,600 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 23 26 23 23 0 33,304,500 793,408,600 531 2,300.000 24 J 3,687,400 23 T/B 6,497,600 43 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 112 116 116 116 4 100 11,600 1 11,600.000 0 J 0 116 T/B 1,900 44 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 1 1 1 1 0 1,061,400 1,061,400 4 100.000 1 T/J 90,933,700 0 B 0 45 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 41 41 37 41 0 4,541,200 180,817,000 375 4,100.000 41 T/J 116,900 39 B 35,300 46 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 10 10 5 5 -5 500 4,300 3 500.000 0 J 0 7 B 100 47 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 2 2 0 1,661,300 3,442,300 40 200.000 3 J 117,007,200 2 T/B 45,015,200 48 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 23 24 20 21 -2 13,935,100 299,697,900 947 2,100.000 21 T/J 1,130,300 20 B 1,827,900 49 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 5 4 5 0 107,600 530,900 4 500.000 5 T/J 1,825,500 4 B 947,800 50 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 24 27 22 26 2 23,222,900 578,433,800 347 2,600.000 26 T/J 1,666,100 25 B 2,026,200 51 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 35 0 0 35 0 0 0 0 3,500.000 0 J 0 0 B 0 52 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 2 3 2 3 1 3,055,800 8,523,200 37 300.000 3 T/J 39,404,900 2 B 47,621,400 53 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 20 21 19 20 0 24,419,500 486,663,400 415 2,000.000 20 T/J 4,123,400 19 B 6,833,500 54 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 65 70 65 67 2 318,500 21,156,100 20 6,700.000 68 J 600 66 B 33,200 55 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 182 210 210 210 28 300 63,000 1 21,000.000 250 J 100 222 B 600 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 119,000 16 B 3,400 57 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 4 5 4 4 0 6,862,800 27,452,600 122 400.000 4 T/J 48,800 3 B 100,724,300 58 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 28 72 38 71 43 90,800 6,411,600 28 7,100.000 71 T/J 5,800 46 B 200 59 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 37 28 28 28 -9 1,400 39,200 3 2,800.000 35 J 3,000 28 T/B 1,000 60 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 7 6 7 1 70,500 428,700 149 700.000 7 T/J 2,206,000 6 B 225,500 61 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 13 14 12 12 -1 9,036,600 113,280,400 219 1,200.000 13 J 441,900 12 T/B 289,900 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 8 15 8 10 2 355,415,500 3,741,259,000 13,462 1,000.000 10 T/J 26,993,300 9 B 23,278,900 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 4 B 12,500 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 18 18 15 15 -3 927,800 14,002,400 35 1,500.000 17 J 10,000 15 T/B 1,100 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 1 1 1 1 0 1,925,500 1,925,500 24 100.000 1 T/J 38,024,700 0 B 0 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 5 5 4 5 0 218,800 1,093,200 105 500.000 5 T/J 420,600 4 B 139,100 Total 644,980,000 8,762,542,900 20,944 669,226,400 532,040,500 Jakarta, 17 September 2020 Trading Division