List Of Warrant Quotation (Reguler Market) Date: Tuesday, 22 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 14 1 3,119,400 43,403,000 39 1,400.000 14 T/J 1,957,900 13 B 7,565,100 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 4 3 4 0 607,400 1,825,300 19 400.000 4 T/J 9,202,400 3 B 2,288,300 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 21 21 21 21 0 100 2,100 1 2,100.000 38 J 134,400 22 B 20,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 8 6 6 -2 202,300 1,416,600 9 600.000 7 J 754,300 6 T/B 505,900 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 3 B 100 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 2 3 2 2 0 3,923,900 9,339,700 37 200.000 3 J 66,932,200 2 T/B 68,604,400 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 8 9 7 9 1 51,816,600 431,208,000 706 900.000 9 T/J 15,784,800 8 B 16,893,300 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 10 11 10 11 1 246,600 2,466,100 13 1,100.000 11 T/J 1,961,100 9 B 135,100 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 78 80 52 75 -3 52,800 3,801,200 24 7,500.000 76 J 4,000 75 T/B 76,800 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 9 8 9 1 3,103,200 24,835,600 21 900.000 9 T/J 781,700 8 B 410,400 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 505 0 0 505 0 0 0 0 50,500.000 505 J 900 320 B 100 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 15 15 14 14 -1 5,500 77,500 2 1,400.000 15 J 39,000 13 B 10,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 97 97 92 92 -5 342,800 32,431,900 29 9,200.000 93 J 3,500 92 T/B 28,900 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 2 3 2 2 0 345,400 906,100 14 200.000 3 J 1,634,100 2 T/B 3,100,100 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 15,500 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 50 50 45 50 0 8,156,200 391,836,500 537 5,000.000 51 J 538,400 50 T/B 520,700 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 16 15 13 15 -1 119,700 1,556,300 3 1,500.000 15 T/J 900 13 B 24,800 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 20,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 12 12 10 12 0 700 8,200 3 1,200.000 12 T/J 29,000 10 B 7,500 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 5 4 5 1 4,824,400 21,363,900 783 500.000 5 T/J 76,147,100 4 B 35,147,900 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 101,100 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 6 B 20,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 31 38 22 37 6 2,741,500 104,124,300 15 3,700.000 35 J 8,800 31 B 3,500 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 5 5 4 4 -1 1,416,400 5,977,000 15 400.000 5 J 2,518,500 4 T/B 10,790,700 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 10 10 9 10 0 17,326,800 170,163,800 111 1,000.000 10 T/J 5,554,200 9 B 25,904,000 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 12 14 12 13 1 2,040,000 26,253,100 79 1,300.000 13 T/J 235,000 12 B 3,330,400 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 17 16 15 16 -1 19,500 304,500 6 1,600.000 16 T/J 5,500 15 B 1,002,000 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 34 34 25 33 -1 2,090,400 68,390,700 149 3,300.000 33 T/J 361,100 32 B 106,000 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 6 8 5 5 -1 3,717,000 20,094,900 66 500.000 6 J 389,100 5 T/B 425,600 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 630 0 0 630 0 0 0 0 63,000.000 0 J 0 202 B 1,500 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 6 6 3 6 0 111,000 554,900 5 600.000 6 T/J 190,200 4 B 179,300 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 27 27 24 27 0 214,000 5,558,400 15 2,700.000 27 T/J 1,400 25 B 4,900 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 2 3 2 3 1 2,357,900 4,905,700 11 300.000 3 T/J 4,781,600 2 B 21,222,600 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 26 27 24 27 1 291,100 7,468,500 331 2,700.000 27 T/J 3,300 26 B 1,000 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 57 0 0 57 0 0 0 0 5,700.000 55 J 5,000 34 B 3,100 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 10 10 9 10 0 161,100 1,460,300 7 1,000.000 10 T/J 922,800 9 B 37,800 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 5 6 4 5 0 355,695,200 1,787,320,700 1,116 500.000 6 J 140,991,100 5 T/B 23,894,900 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 34 34 28 34 0 13,500 395,400 12 3,400.000 34 T/J 6,100 28 B 10,000 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 320 390 310 390 70 30,200 9,478,000 4 39,000.000 388 J 7,500 320 B 21,500 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 11 11 9 9 -2 199,500 1,797,500 3 900.000 10 J 298,200 9 T/B 150,400 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 106,500 429,100 7 500.000 5 T/J 4,212,200 4 B 759,600 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 23 24 22 23 0 14,660,900 336,283,400 331 2,300.000 24 J 4,033,800 23 T/B 716,900 43 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 122 0 0 122 0 0 0 0 12,200.000 0 J 0 131 B 10,000 44 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 1 0 0 1 0 0 0 0 100.000 0 J 0 0 B 0 45 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 37 37 34 34 -3 80,625,600 2,810,062,900 722 3,400.000 35 J 3,479,000 34 T/B 3,301,500 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 30,000 47 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 3 3 2 3 0 6,532,300 14,350,300 29 300.000 3 T/J 108,479,400 2 B 54,285,900 48 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 19 20 17 20 1 22,165,800 413,051,500 618 2,000.000 20 T/J 3,683,400 19 B 419,000 49 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 5 4 5 0 82,700 330,900 3 500.000 5 T/J 1,346,900 4 B 1,447,800 50 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 22 24 20 24 2 51,045,500 1,180,092,800 625 2,400.000 25 J 6,300,000 24 T/B 3,641,500 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 2,946,900 6,240,900 53 300.000 3 T/J 52,530,600 2 B 30,852,000 53 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 26 26 23 25 -1 33,818,000 842,892,700 433 2,500.000 26 J 17,554,800 25 T/B 533,400 54 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 66 95 65 87 21 1,684,100 134,571,400 360 8,700.000 88 J 12,300 87 T/B 2,100 55 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 230 191 191 191 -39 100 19,100 1 19,100.000 364 J 200 200 B 30,000 56 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 24 0 0 24 0 0 0 0 2,400.000 23 J 97,700 16 B 2,800 57 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 4 5 3 4 0 11,605,400 46,297,500 653 400.000 5 J 22,056,900 4 T/B 90,800 58 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 63 0 0 63 0 0 0 0 6,300.000 60 J 500 39 B 2,200 59 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 35 32 32 32 -3 1,400 44,800 2 3,200.000 33 J 3,900 32 T/B 100 60 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 7 6 7 0 248,200 1,489,300 15 700.000 7 T/J 2,124,100 6 B 21,600 61 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 13 13 12 12 -1 1,299,500 15,671,900 110 1,200.000 13 J 4,177,400 12 T/B 2,414,500 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 9 8 9 0 4,728,800 40,836,100 109 900.000 9 T/J 7,978,500 8 B 20,803,100 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 16 14 14 -1 200,100 2,903,600 9 1,400.000 15 J 50,000 13 B 5,000 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 1 1 1 1 0 405,300 405,300 31 100.000 1 T/J 102,752,700 0 B 0 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 5 5 4 5 0 88,900 439,400 6 500.000 5 T/J 274,900 4 B 327,000 Total 697,538,100 9,027,138,600 8,302 673,334,300 342,382,000 Jakarta, 22 September 2020 Trading Division