List Of Warrant Quotation (Reguler Market) Date: Thursday, 24 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 14 15 13 13 -1 17,700,000 245,735,500 133 1,300.000 14 J 632,000 13 T/B 80,800 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 3 4 3 4 1 1,113,200 3,340,600 13 400.000 4 T/J 9,105,000 3 B 759,700 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 39 0 0 39 0 0 0 0 3,900.000 38 J 7,700 21 B 6,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 8 6 8 0 77,200 536,700 13 800.000 8 T/J 1,739,800 7 B 100 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 3 1 4,573,700 9,702,200 31 300.000 3 T/J 85,779,000 2 B 32,220,500 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 8 9 8 8 0 11,134,000 91,740,700 180 800.000 9 J 22,687,900 8 T/B 16,485,800 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 10 0 0 10 0 0 0 0 1,000.000 10 J 395,900 9 B 136,000 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 74 83 45 60 -14 54,800 3,621,400 20 6,000.000 69 J 1,500 60 T/B 20,700 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 10 9 7 8 -2 2,298,900 18,391,200 33 800.000 8 T/J 88,600 7 B 1,229,900 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 8,400 220 B 100 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 13 12 11 12 -1 500 5,600 2 1,200.000 14 J 1,100 13 B 1,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 94 90 80 85 -9 113,300 9,879,000 21 8,500.000 85 T/J 4,800 83 B 9,800 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 3 3 2 3 0 843,900 1,687,900 11 300.000 3 T/J 3,728,600 2 B 1,088,000 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 94 B 2,500 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 48 57 48 53 5 20,951,200 1,099,963,300 938 5,300.000 53 T/J 547,200 52 B 672,200 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 16 15 14 14 -2 5,300 74,300 4 1,400.000 14 T/J 20,100 13 B 19,800 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 0 202 B 1,500 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 11 J 1,200 10 B 87,500 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 5 3 5 1 48,345,300 196,888,100 286 500.000 5 T/J 72,223,200 4 B 7,265,800 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 10 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 6 B 20,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 36 34 26 30 -6 69,500 1,925,900 26 3,000.000 30 T/J 14,900 27 B 33,900 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 5 6 4 6 1 9,759,900 48,710,800 35 600.000 6 T/J 7,169,000 5 B 600 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 11 12 10 11 0 19,879,700 216,022,400 107 1,100.000 12 J 2,615,000 11 T/B 100,309,800 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 13 13 11 12 -1 4,757,900 55,371,000 105 1,200.000 12 T/J 1,204,100 11 B 491,300 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 16 17 15 17 1 39,300 660,600 8 1,700.000 17 T/J 120,800 16 B 1,000 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 32 32 30 31 -1 2,637,600 80,468,900 112 3,100.000 32 J 124,600 30 B 20,100 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 6 7 5 5 -1 223,800 1,322,400 10 500.000 6 J 232,800 5 T/B 999,600 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 4 4 -2 300 1,400 3 400.000 6 J 210,000 4 T/B 340,800 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 25 26 23 23 -2 38,700 904,600 21 2,300.000 24 J 200 23 T/B 2,700 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 3 2 3 0 105,100 215,300 3 300.000 3 T/J 5,964,100 2 B 22,168,900 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 25 27 22 25 0 138,400 3,536,400 640 2,500.000 25 T/J 14,300 24 B 200 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 35 74 54 74 39 1,000 56,000 3 7,400.000 71 J 7,500 37 B 600 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 9 9 8 8 -1 32,800 285,200 6 800.000 9 J 106,800 8 T/B 50,000 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 6 8 5 6 0 66,048,200 345,954,300 302 600.000 6 T/J 103,351,400 5 B 86,081,400 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 34 25 25 25 -9 3,100 77,500 5 2,500.000 33 J 9,000 25 T/B 11,600 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 390 0 0 390 0 0 0 0 39,000.000 380 J 1,000 302 B 10,000 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 10 9 8 9 -1 18,000 154,000 4 900.000 10 J 199,300 8 B 222,300 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 4 -1 602,100 2,409,200 11 400.000 4 T/J 91,200 3 B 1,559,700 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 21 23 21 21 0 19,228,400 409,050,600 326 2,100.000 22 J 2,850,900 21 T/B 1,400 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 0 130 B 10,000 44 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 27 27 13 15 -12 138,160,300 2,675,224,800 961 1,500.000 16 J 1,243,900 15 T/B 31,900 45 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 8 B 1,300 46 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 1 2 0 27,033,900 54,066,300 264 200.000 2 T/J 822,100 1 B 151,422,100 47 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 19 19 16 17 -2 16,451,700 279,742,500 451 1,700.000 17 T/J 563,200 16 B 2,916,600 48 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 4 4 4 -1 79,700 318,800 5 400.000 5 J 1,075,400 4 T/B 1,099,900 49 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 21 22 18 19 -2 67,368,500 1,314,795,300 903 1,900.000 19 T/J 1,270,700 18 B 698,500 50 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 51 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 3 3 1 3 0 38,219,600 76,455,800 162 300.000 3 T/J 38,948,600 2 B 330,000 52 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 26 27 22 24 -2 67,210,200 1,617,480,300 593 2,400.000 24 T/J 5,639,700 23 B 935,500 53 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 75 82 69 75 0 177,700 12,623,200 32 7,500.000 75 T/J 600 72 B 200 54 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 290 350 192 195 -95 1,300 278,000 4 19,500.000 280 J 20,400 195 T/B 4,900 55 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 9,200 16 B 2,800 56 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 4 4 3 4 0 324,600 1,214,400 27 400.000 4 T/J 4,747,400 3 B 71,637,400 57 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 63 0 0 63 0 0 0 0 6,300.000 62 J 6,200 33 B 500 58 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 30 34 34 34 4 5,100 173,400 4 3,400.000 33 J 16,900 6 B 150,000 59 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 7 6 6 0 200,600 1,224,300 21 600.000 7 J 3,988,000 6 T/B 2,300 60 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 12 13 11 12 0 3,426,700 41,143,400 368 1,200.000 12 T/J 296,800 11 B 4,432,700 61 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 62 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 8 9 8 9 1 3,182,300 26,426,500 47 900.000 9 T/J 14,568,100 8 B 14,299,400 63 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 64 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 15 0 0 15 0 0 0 0 1,500.000 0 J 0 0 B 0 65 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-25 1 0 0 1 0 0 0 0 100.000 0 J 0 0 B 0 66 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 5 5 5 5 0 4,600 23,000 4 500.000 5 T/J 619,600 4 B 294,800 Total 592,641,900 8,949,883,000 7,258 395,095,700 520,786,100 Jakarta, 24 September 2020 Trading Division