List Of Warrant Quotation (Reguler Market) Date: Monday, 28 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 15 15 13 13 -2 5,756,500 75,478,500 84 1,300.000 13 T/J 878,200 12 B 2,364,800 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 4 3 4 0 210,400 641,600 13 400.000 4 T/J 10,164,000 3 B 1,569,000 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 24 0 0 24 0 0 0 0 2,400.000 35 J 3,000 24 B 8,800 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 8 6 8 0 2,400 17,400 8 800.000 8 T/J 752,900 7 B 19,400 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 4 B 100,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 2 3 2 3 1 1,174,700 2,478,100 56 300.000 3 T/J 82,045,100 2 B 18,187,800 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 7 8 7 7 0 37,556,200 264,027,300 231 700.000 8 J 34,444,300 7 T/B 10,378,200 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 10 10 9 9 -1 1,105,200 9,947,000 24 900.000 10 J 527,300 9 T/B 161,600 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 68 82 50 65 -3 397,200 26,143,800 37 6,500.000 70 J 50,000 65 T/B 2,200 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 9 8 9 1 45,800 366,600 7 900.000 9 T/J 1,212,100 8 B 840,300 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 505 0 0 505 0 0 0 0 50,500.000 500 J 500 400 B 1,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 12 0 0 12 0 0 0 0 1,200.000 15 J 2,500 12 B 3,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 93 100 86 97 4 10,900 960,900 9 9,700.000 96 J 25,900 88 B 15,000 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 2 3 2 3 1 1,436,400 2,876,100 14 300.000 3 T/J 3,832,600 2 B 1,222,500 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 86 B 200 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 61 61 49 51 -10 19,068,600 1,034,619,100 1,130 5,100.000 51 T/J 82,000 50 B 159,200 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 15 0 0 15 0 0 0 0 1,500.000 16 J 191,900 13 B 29,800 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 0 410 B 100 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 12 12 12 12 0 23,400 280,800 10 1,200.000 13 J 5,600 12 T/B 26,600 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 5 4 4 0 17,717,900 78,756,600 293 400.000 5 J 78,396,800 4 T/B 75,196,800 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 5 B 500,000 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 5 B 80,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 34 34 28 32 -2 34,100 1,013,000 12 3,200.000 32 T/J 9,900 29 B 25,200 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 5 6 5 6 1 827,200 4,147,900 13 600.000 6 T/J 10,565,700 5 B 4,543,700 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 11 13 10 11 0 85,566,700 972,502,000 438 1,100.000 12 J 13,793,900 11 T/B 20,936,900 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 11 12 10 12 1 898,400 9,882,700 40 1,200.000 12 T/J 2,212,400 11 B 65,100 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 17 15 15 15 -2 4,900 73,500 1 1,500.000 17 J 103,200 15 T/B 1,000,100 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 37 38 32 35 -2 4,545,600 161,323,000 392 3,500.000 36 J 174,200 35 T/B 1,077,300 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 6 7 5 6 0 307,600 1,885,700 19 600.000 7 J 880,200 6 T/B 25,000 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 630 0 0 630 0 0 0 0 63,000.000 0 J 0 160 B 12,500 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 6 6 6 6 0 100 600 1 600.000 6 T/J 118,300 5 B 35,000 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 25 26 24 24 -1 179,300 4,320,300 28 2,400.000 24 T/J 98,100 23 B 32,500 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 3 2 3 0 55,100 115,300 3 300.000 3 T/J 5,219,900 2 B 19,605,100 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 26 27 25 26 0 262,500 6,791,200 2,143 2,600.000 27 J 76,200 26 T/B 58,100 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 39 65 64 65 26 28,400 1,819,700 13 6,500.000 65 T/J 18,600 64 B 700 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 10 10 9 10 0 85,600 775,900 17 1,000.000 10 T/J 1,000,400 9 B 31,200 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 6 9 6 7 1 548,639,300 4,255,234,600 2,182 700.000 8 J 38,503,600 7 T/B 78,736,600 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 26 34 2 20 -6 68,300 1,518,300 15 2,000.000 30 J 4,300 22 B 8,300 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 388 0 0 388 0 0 0 0 38,800.000 388 J 1,100 322 B 20,000 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 10 9 8 8 -2 65,400 538,100 4 800.000 9 J 39,700 8 T/B 282,200 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 6 3 5 0 6,697,000 32,682,600 55 500.000 6 J 1,732,900 5 T/B 746,400 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 23 23 21 22 -1 5,626,400 124,640,400 126 2,200.000 23 J 3,513,600 22 T/B 1,054,300 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 15,500 44 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 19 21 14 15 -4 60,739,400 1,067,903,300 605 1,500.000 16 J 2,389,900 15 T/B 122,100 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 7 B 5,000 46 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 2 2 0 17,229,100 34,800,300 126 200.000 3 J 101,408,300 2 T/B 3,286,600 47 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 16 18 16 17 1 15,385,200 257,556,300 399 1,700.000 17 T/J 8,000 16 B 4,824,700 48 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 4 5 4 5 1 22,300 100,700 7 500.000 5 T/J 1,571,700 4 B 250,000 49 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 19 20 16 19 0 36,861,900 646,010,900 434 1,900.000 19 T/J 7,379,900 18 B 280,200 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 2 3 2 2 0 2,012,600 4,233,900 50 200.000 3 J 31,701,200 2 T/B 21,675,700 52 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 15 15 12 13 -2 48,448,700 636,639,100 568 1,300.000 13 T/J 1,553,300 12 B 9,225,500 53 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 82 82 72 73 -9 120,700 8,819,900 19 7,300.000 79 J 2,400 73 T/B 2,100 54 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 298 0 0 298 0 0 0 0 29,800.000 298 J 20,100 222 B 100 55 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 24 0 0 24 0 0 0 0 2,400.000 21 J 30,000 10 B 568,400 56 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 7 4 6 1 78,303,200 432,770,300 1,351 600.000 7 J 32,666,000 6 T/B 11,313,800 57 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 63 63 32 35 -28 13,600 466,000 10 3,500.000 59 J 8,000 36 B 5,500 58 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 34 0 0 34 0 0 0 0 3,400.000 32 J 1,000 19 B 10,000 59 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 7 5 6 -1 4,595,200 23,603,400 39 600.000 6 T/J 2,033,300 5 B 1,605,900 60 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 12 13 11 12 0 5,356,900 63,085,900 150 1,200.000 13 J 3,391,000 12 T/B 7,885,200 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 9 9 8 9 0 3,284,600 26,316,200 45 900.000 9 T/J 14,475,000 8 B 10,369,700 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 1,000,000 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 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 5 5 4 4 -1 1,090,300 4,361,500 11 400.000 5 J 774,800 4 T/B 144,500 Total 1,011,861,200 10,282,526,300 11,232 490,094,800 311,753,000 Jakarta, 28 September 2020 Trading Division