List Of Warrant Quotation (Reguler Market) Date: Monday, 05 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 7,974,300 103,649,500 49 1,300.000 13 T/J 2,306,300 12 B 5,304,000 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 5 5 4 5 0 2,828,600 12,573,400 41 500.000 5 T/J 11,744,600 4 B 1,741,100 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 21 0 0 21 0 0 0 0 2,100.000 30 J 2,600 22 B 22,200 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 6 6 6 -1 1,000 6,000 1 600.000 7 J 100 6 T/B 1,262,100 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 2 B 10,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 2 3 2 2 0 3,569,400 7,569,500 36 200.000 3 J 69,056,200 2 T/B 32,295,000 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 6 7 6 7 1 25,455,200 153,492,200 113 700.000 7 T/J 42,685,900 6 B 16,387,200 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 12 15 10 12 0 11,340,200 138,379,300 300 1,200.000 12 T/J 1,014,200 11 B 676,300 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 68 69 65 68 0 42,600 2,862,600 26 6,800.000 68 T/J 20,400 67 B 1,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 7 8 7 7 0 32,100 246,700 10 700.000 8 J 823,700 7 T/B 1,062,100 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 100 310 B 5,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 22 25 25 25 3 100 2,500 1 2,500.000 22 J 1,000 17 B 5,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 90 90 87 88 -2 76,000 6,737,000 5 8,800.000 91 J 15,000 87 B 41,100 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 4 5 4 4 0 3,605,900 17,007,000 109 400.000 5 J 280,200 4 T/B 5,518,100 15 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 100 0 0 100 0 0 0 0 78.740 0 J 0 110 B 15,500 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 42 42 32 33 -9 2,193,600 75,080,100 110 3,300.000 33 T/J 266,300 32 B 75,000 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 15 17 17 17 2 5,100 86,700 2 1,700.000 17 T/J 131,300 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 0 220 B 15,500 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 14 14 14 14 0 1,000 14,000 1 1,400.000 14 T/J 47,300 10 B 100,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 6 6 5 5 -1 55,311,100 281,583,200 126 500.000 6 J 72,815,000 5 T/B 135,470,600 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. 2021-04-26 120 120 120 120 0 2,000 240,000 1 12,000.000 0 J 0 11 B 20,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 31 34 29 34 3 300 9,700 3 3,400.000 34 T/J 134,400 29 B 56,600 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 6 5 6 0 772,100 3,914,300 13 600.000 6 T/J 2,457,500 5 B 521,600 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 9 10 8 9 0 9,328,100 83,817,100 71 900.000 9 T/J 4,098,700 8 B 29,568,800 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 12 13 12 12 0 4,775,400 59,532,700 80 1,200.000 12 T/J 699,900 11 B 1,343,700 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 19 19 19 19 0 400 7,600 3 1,900.000 19 T/J 17,800 16 B 800 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 36 38 36 36 0 529,000 19,481,500 43 3,600.000 37 J 486,200 36 T/B 573,700 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 7 6 7 0 120,200 741,400 4 700.000 7 T/J 614,100 6 B 1,224,100 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 0 160 B 12,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 0 0 7 0 0 0 0 700.000 7 J 302,400 4 B 235,000 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 23 23 23 23 0 4,900 112,700 2 2,300.000 23 T/J 95,100 22 B 4,000 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 4 2 3 0 97,500 338,100 13 300.000 3 T/J 800 2 B 18,042,000 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 25 26 25 26 1 243,400 6,097,100 357 2,600.000 26 T/J 264,400 25 B 108,300 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 50 57 38 57 7 200 9,500 2 5,700.000 58 J 1,000 42 B 100 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 10 10 9 10 0 220,800 2,203,000 9 1,000.000 10 T/J 630,300 9 B 241,700 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 6 12 5 6 0 85,311,400 497,531,900 494 600.000 6 T/J 40,454,000 5 B 143,228,600 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 200 0 0 200 0 0 0 0 20,000.000 400 J 100 240 B 5,500 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 27 34 17 33 6 2,962,600 93,450,300 270 3,300.000 33 T/J 87,300 32 B 51,100 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 6 4 5 0 45,700 235,500 17 500.000 6 J 2,994,400 5 T/B 71,900 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 19 20 19 19 0 12,800,200 246,225,400 161 1,900.000 20 J 3,098,200 19 T/B 1,472,400 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 100 142 B 2,000 43 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 10 11 8 10 0 31,169,000 287,773,700 500 1,000.000 10 T/J 4,657,900 9 B 481,600 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 5 7 6 6 1 20,000 125,000 2 600.000 0 J 0 7 B 100,000 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 2 2 0 3,300,600 6,609,100 33 200.000 3 J 89,874,500 2 T/B 3,682,700 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 16 17 15 17 1 7,815,500 124,573,600 284 1,700.000 17 T/J 3,464,500 16 B 641,100 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 6 5 5 0 208,300 1,145,800 14 500.000 6 J 469,700 5 T/B 1,712,900 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 18 18 17 17 -1 6,878,900 119,191,200 111 1,700.000 18 J 5,881,800 17 T/B 5,781,500 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 39 44 30 30 -9 35,223,100 1,260,429,300 1,375 3,000.000 31 J 96,500 30 T/B 61,800 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 3 3 2 3 0 5,862,600 17,359,000 57 300.000 3 T/J 6,861,000 2 B 70,639,500 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 10 11 9 10 0 29,069,200 294,986,900 531 1,000.000 11 J 11,694,000 10 T/B 277,500 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 76 77 71 76 0 150,100 11,426,300 15 7,600.000 77 J 100 76 T/B 7,200 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 212 400 274 390 178 800 289,200 5 39,000.000 390 T/J 11,400 230 B 5,500 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 22 22 14 22 0 50,200 734,400 6 2,200.000 22 T/J 303,000 13 B 10,000 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 6 6 5 6 0 6,281,700 32,029,000 47 600.000 6 T/J 22,534,500 5 B 46,853,600 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 60 0 0 60 0 0 0 0 6,000.000 60 J 10,600 40 B 10,500 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 34 33 33 33 -1 200 6,600 1 3,300.000 32 J 10,000 8 B 500,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 6 5 6 0 566,000 2,875,100 12 600.000 6 T/J 5,254,500 5 B 792,800 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 12 13 11 12 0 42,800 495,400 11 1,200.000 13 J 2,444,600 12 T/B 536,700 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 8 7 8 0 2,686,500 20,440,200 42 800.000 8 T/J 2,916,900 7 B 21,785,200 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 13 15 13 14 1 10,500 137,000 6 1,400.000 15 J 152,600 13 B 10,200 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 4 5 3 4 0 429,500 1,718,000 11 400.000 5 J 1,409,900 4 T/B 571,200 Total 359,415,900 3,995,582,300 5,536 415,694,900 551,272,200 Jakarta, 05 October 2020 Trading Division