List Of Warrant Quotation (Reguler Market) Date: Friday, 18 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 12 12 -1 2,580,600 31,788,500 45 1,200.000 13 J 2,338,600 12 T/B 3,447,800 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 4 3 4 0 910,400 2,752,800 24 400.000 4 T/J 8,650,600 3 B 1,555,000 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 30 30 20 30 0 1,800 38,600 3 3,000.000 30 T/J 6,400 21 B 49,500 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 8 6 8 1 269,500 1,870,000 24 800.000 8 T/J 1,097,300 6 B 634,200 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 30 B 100,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 2 2 -1 1,500,000 3,206,000 25 200.000 3 J 69,033,300 2 T/B 42,542,400 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 6 7 5 6 0 32,376,300 194,783,000 197 600.000 7 J 35,977,300 6 T/B 1,712,500 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 11 10 9 10 -1 275,000 2,686,600 15 1,000.000 11 J 474,900 10 T/B 20,300 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 80 80 67 80 0 25,800 1,882,700 6 8,000.000 80 T/J 15,100 70 B 20,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 9 9 8 9 0 1,882,600 16,875,800 19 900.000 9 T/J 430,000 8 B 1,892,200 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 505 0 0 505 0 0 0 0 50,500.000 550 J 1,000 505 B 143,700 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 13 12 11 12 -1 5,900 70,700 3 1,200.000 17 J 10,100 13 B 5,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 100 102 100 101 1 810,100 82,073,600 11 10,100.000 103 J 5,000 101 T/B 200 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 2 3 2 3 1 647,400 1,761,100 17 300.000 3 T/J 2,715,600 2 B 1,445,200 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 97 B 10,000 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 44 55 40 54 10 36,086,500 1,713,652,400 1,096 5,400.000 54 T/J 340,600 53 B 225,700 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 14 16 16 16 2 300 4,800 2 1,600.000 15 J 1,000 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 0 191 B 2,000 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 107,600 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 5 4 5 1 13,115,500 58,406,000 1,109 500.000 5 T/J 70,352,200 4 B 27,587,300 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 4 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 6 B 20,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 38 37 31 37 -1 115,700 3,624,900 10 3,700.000 37 T/J 19,500 34 B 500 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 5 5 4 5 0 201,100 810,900 12 500.000 5 T/J 9,570,100 4 B 5,435,600 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 9 10 9 9 0 11,621,300 108,184,000 166 900.000 10 J 20,629,600 9 T/B 6,046,000 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 14 14 12 13 -1 4,749,000 60,318,700 90 1,300.000 13 T/J 609,800 12 B 1,701,900 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 16 17 16 16 0 13,300 213,600 8 1,600.000 16 T/J 2,600 15 B 1,001,000 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 35 36 34 35 0 3,388,200 118,937,200 185 3,500.000 35 T/J 188,700 34 B 332,100 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 6 6 5 6 0 954,800 4,836,900 30 600.000 6 T/J 608,500 5 B 100,000 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 630 0 0 630 0 0 0 0 63,000.000 740 J 1,000 222 B 1,500 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 6 6 3 6 0 219,400 949,100 12 600.000 5 J 81,500 4 B 270,100 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 26 28 26 26 0 248,700 6,532,700 38 2,600.000 27 J 106,800 26 T/B 2,600 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 3 2 2 -1 155,800 326,900 12 200.000 3 J 4,280,500 2 T/B 14,228,600 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 25 28 25 28 3 421,500 11,262,300 1,036 2,800.000 28 T/J 694,700 26 B 112,600 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 58 57 57 57 -1 200 11,400 1 5,700.000 57 T/J 28,000 35 B 3,000 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 10 11 10 11 1 141,800 1,418,200 13 1,100.000 11 T/J 827,400 10 B 100 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 4 5 4 5 1 35,118,100 154,886,600 169 500.000 5 T/J 105,868,400 4 B 210,705,400 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 82 81 23 40 -42 222,200 6,646,900 47 4,000.000 40 T/J 4,100 39 B 11,400 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 358 352 300 324 -34 773,100 232,380,600 7 32,400.000 358 J 200 324 T/B 19,800 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 9 11 10 11 2 2,400 24,200 7 1,100.000 11 T/J 141,600 9 B 320,300 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 241,200 966,000 6 500.000 5 T/J 3,315,200 4 B 657,900 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 23 28 23 25 2 86,415,300 2,223,611,300 1,090 2,500.000 26 J 621,500 25 T/B 3,334,800 43 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 116 122 122 122 6 200 24,400 1 12,200.000 0 J 0 125 B 10,000 44 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 1 1 1 1 0 1,400,100 1,400,100 6 100.000 1 T/J 96,223,600 0 B 0 45 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 41 52 39 39 -2 58,844,300 2,719,369,200 909 3,900.000 40 J 188,500 39 T/B 162,500 46 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 5 0 0 5 0 0 0 0 500.000 0 J 0 11 B 100,000 47 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 2 3 1 5,439,200 10,960,400 31 300.000 3 T/J 94,577,100 2 B 55,061,400 48 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 21 22 18 19 -2 26,667,900 508,851,000 821 1,900.000 19 T/J 455,000 18 B 4,526,900 49 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 5 4 5 0 51,100 205,300 6 500.000 5 T/J 1,350,500 4 B 1,778,400 50 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 26 30 24 25 -1 56,575,800 1,504,343,600 866 2,500.000 25 T/J 1,371,700 24 B 7,464,900 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 3 3 2 2 -1 2,671,500 5,451,300 32 200.000 3 J 46,856,000 2 T/B 35,051,600 53 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 20 22 20 21 1 38,409,800 808,845,600 658 2,100.000 22 J 5,213,600 21 T/B 4,037,500 54 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 67 67 66 66 -1 900 59,800 3 6,600.000 70 J 29,800 66 T/B 19,500 55 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 210 0 0 210 0 0 0 0 21,000.000 320 J 700 230 B 15,500 56 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 24 24 16 24 0 3,700 81,000 4 2,400.000 24 T/J 356,800 16 B 2,800 57 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 4 5 3 4 0 3,494,900 13,779,700 97 400.000 4 T/J 710,600 3 B 73,673,300 58 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 71 50 42 50 -21 2,700 119,000 4 5,000.000 59 J 1,000 50 T/B 3,100 59 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 28 35 25 28 0 51,200 1,403,100 13 2,800.000 34 J 4,300 23 B 1,400 60 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 7 5 7 0 424,400 2,547,600 38 700.000 7 T/J 2,301,200 6 B 3,000 61 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 12 14 12 13 1 4,474,000 58,258,400 174 1,300.000 14 J 1,733,500 13 T/B 700 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 10 10 9 9 -1 27,787,700 251,762,800 318 900.000 10 J 26,108,900 9 T/B 2,600,100 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 15 17 15 17 2 933,100 14,479,100 35 1,700.000 17 T/J 423,000 16 B 33,900 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 1 1 1 1 0 5,663,700 5,663,700 17 100.000 1 T/J 69,816,700 0 B 0 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 5 5 5 5 0 4,000 20,000 2 500.000 5 T/J 385,400 4 B 317,800 Total 468,391,000 10,955,420,100 9,570 687,186,700 510,924,500 Jakarta, 18 September 2020 Trading Division