List Of Warrant Quotation (Reguler Market) Date: Friday, 02 October 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 13 0 5,245,300 68,150,700 55 1,300.000 14 J 916,000 13 T/B 3,185,300 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 3 5 3 5 2 9,518,100 38,150,700 107 500.000 5 T/J 10,334,200 4 B 316,400 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 35 35 20 21 -14 3,200 71,000 4 2,100.000 33 J 2,600 21 T/B 163,600 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 8 7 7 -1 23,200 162,500 3 700.000 8 J 476,200 7 T/B 8,600 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 1 B 300,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 2 3 2 2 0 898,500 2,191,700 28 200.000 3 J 69,381,900 2 T/B 30,767,600 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 6 7 6 6 0 14,361,900 90,404,100 65 600.000 7 J 56,969,700 6 T/B 22,159,000 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 10 17 10 12 2 20,745,000 278,205,900 569 1,200.000 13 J 413,300 12 T/B 9,100 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 70 69 62 68 -2 52,900 3,499,400 28 6,800.000 68 T/J 6,000 64 B 5,700 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 8 7 7 -1 1,001,400 7,010,800 8 700.000 8 J 945,700 7 T/B 559,600 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 505 0 0 505 0 0 0 0 50,500.000 700 J 700 300 B 700 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 22 28 15 22 0 80,400 1,561,500 73 2,200.000 22 T/J 130,900 21 B 100 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 94 95 90 90 -4 42,000 3,890,400 6 9,000.000 94 J 15,300 90 T/B 33,300 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 6 6 4 4 -2 5,594,800 28,190,700 98 400.000 5 J 508,000 4 T/B 2,552,600 15 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 100 0 0 100 0 0 0 0 78.740 170 J 100 110 B 15,500 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 47 47 42 42 -5 1,031,100 44,340,600 84 4,200.000 42 T/J 20,500 41 B 100,000 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 15 0 0 15 0 0 0 0 1,500.000 15 J 124,600 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 0 400 B 5,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 13 14 13 14 1 1,100 14,900 4 1,400.000 14 T/J 55,600 10 B 100,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 6 5 6 1 8,814,800 47,965,400 124 600.000 6 T/J 58,578,500 5 B 89,178,700 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 80 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 0 120 B 5,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 33 34 28 31 -2 400 12,600 4 3,100.000 34 J 149,200 31 T/B 21,100 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 6 5 6 0 173,300 1,034,800 5 600.000 6 T/J 8,847,500 5 B 3,609,400 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 8 9 8 9 1 5,354,400 44,693,300 60 900.000 9 T/J 5,191,400 8 B 21,016,400 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 12 13 11 12 0 11,706,400 140,055,200 234 1,200.000 13 J 1,747,900 12 T/B 498,500 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 17 19 19 19 2 1,100 20,900 6 1,900.000 19 T/J 242,700 17 B 600 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 39 42 35 36 -3 5,408,100 207,191,600 272 3,600.000 37 J 2,116,400 36 T/B 1,046,800 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 7 6 7 0 362,500 2,437,200 17 700.000 7 T/J 183,500 6 B 994,100 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 635 0 0 635 0 0 0 0 63,500.000 0 J 0 157 B 12,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 6 7 6 7 1 600 4,100 6 700.000 7 T/J 172,900 6 B 900 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 23 23 22 23 0 79,200 1,808,700 16 2,300.000 24 J 55,000 23 T/B 3,700 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 4 2 3 0 5,524,000 16,744,200 36 300.000 4 J 6,405,300 3 T/B 1,025,100 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 25 26 25 25 0 15,300 383,000 51 2,500.000 26 J 43,000 24 B 5,000 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 67 50 50 50 -17 200 10,000 2 5,000.000 60 J 1,500 50 T/B 100 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 10 10 9 10 0 67,800 623,700 26 1,000.000 10 T/J 834,500 8 B 200,000 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 6 7 5 6 0 216,242,500 1,295,009,800 1,111 600.000 6 T/J 30,305,400 5 B 155,935,900 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 420 380 155 200 -220 600 178,500 5 20,000.000 380 J 28,200 200 T/B 10,700 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 23 34 22 27 4 12,094,700 329,795,500 714 2,700.000 28 J 50,300 27 T/B 8,400 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 6 4 5 0 713,300 3,582,300 17 500.000 6 J 2,741,500 5 T/B 203,000 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 20 21 19 19 -1 8,430,300 164,510,700 130 1,900.000 20 J 2,565,400 19 T/B 4,174,900 42 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 122 0 0 122 0 0 0 0 12,200.000 300 J 100 130 B 2,000 43 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 10 13 9 10 0 41,119,100 442,651,000 619 1,000.000 11 J 3,269,700 10 T/B 7,539,200 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 17 5 5 5 -12 100 500 1 500.000 0 J 0 11 B 50,000 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 2 2 0 11,121,100 22,603,900 125 200.000 3 J 87,644,900 2 T/B 11,553,700 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 16 17 15 16 0 6,741,600 104,148,200 148 1,600.000 16 T/J 2,919,700 15 B 2,159,400 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 7 5 5 0 2,337,100 11,849,900 41 500.000 6 J 359,900 5 T/B 371,400 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 17 18 16 18 1 8,107,400 140,705,200 123 1,800.000 18 T/J 7,268,600 17 B 13,880,500 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 42 47 39 39 -3 51,605,800 2,242,229,100 1,923 3,900.000 40 J 142,800 39 T/B 465,900 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 3 4 3 3 0 8,698,800 28,984,100 90 300.000 4 J 19,284,200 3 T/B 10,567,900 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 11 11 10 10 -1 11,525,900 117,805,000 256 1,000.000 11 J 16,349,700 10 T/B 11,765,000 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 84 85 76 76 -8 138,900 10,827,400 18 7,600.000 79 J 2,500 76 T/B 29,100 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 390 400 212 212 -178 1,200 434,000 8 21,200.000 312 J 100 216 B 15,500 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 23 24 10 22 -1 289,800 6,362,700 32 2,200.000 22 T/J 374,600 21 B 10,000 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 6 6 5 6 0 9,620,500 49,931,200 361 600.000 6 T/J 15,251,000 5 B 39,819,200 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 61 60 43 60 -1 5,400 295,600 5 6,000.000 59 J 400 46 B 2,000 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 34 0 0 34 0 0 0 0 3,400.000 33 J 2,000 7 B 13,500 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 6 6 6 0 4,400 26,400 1 600.000 6 T/J 4,787,900 5 B 1,037,200 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 12 13 12 12 0 1,539,000 18,468,900 22 1,200.000 12 T/J 2,300 11 B 4,565,000 60 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 61 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 8 9 7 8 0 3,698,000 27,845,100 35 800.000 8 T/J 1,749,600 7 B 14,845,900 62 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 50 B 100 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 15 15 13 13 -2 187,800 2,441,600 10 1,300.000 15 J 181,900 13 T/B 7,500 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 5 5 4 4 -1 1,176,600 4,756,700 19 400.000 5 J 1,598,800 4 T/B 66,700 Total 491,506,900 6,054,272,900 7,805 421,752,100 457,019,000 Jakarta, 02 October 2020 Trading Division