List Of Warrant Quotation (Reguler Market) Date: Tuesday, 06 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 8,435,000 109,648,100 56 1,300.000 14 J 734,000 13 T/B 10,800 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 5 5 4 5 0 1,345,500 5,550,500 22 500.000 5 T/J 14,018,800 4 B 6,433,000 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 20,600 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 6 8 7 8 2 110,800 786,400 10 800.000 8 T/J 1,553,600 7 B 109,600 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 2 B 2,000,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 2 3 2 2 0 1,967,400 3,982,000 39 200.000 3 J 75,747,600 2 T/B 28,080,800 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 7 7 6 7 0 7,857,700 48,174,700 43 700.000 7 T/J 38,979,100 6 B 11,987,500 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 12 13 11 11 -1 4,503,100 51,805,800 146 1,100.000 12 J 1,675,800 10 B 1,719,800 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 68 71 67 69 1 102,400 7,036,000 41 6,900.000 70 J 300 69 T/B 14,200 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 7 9 8 9 2 816,800 6,536,500 11 900.000 9 T/J 1,992,200 8 B 205,500 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 505 500 400 500 -5 1,100 450,000 2 50,000.000 500 T/J 8,200 402 B 100 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 25 24 12 24 -1 400 6,300 4 2,400.000 22 J 20,000 16 B 20,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 88 98 85 92 4 35,200 3,174,700 11 9,200.000 92 T/J 2,200 90 B 1,200 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 4 6 4 6 2 2,970,200 14,549,200 84 600.000 6 T/J 981,100 5 B 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 0 115 B 15,500 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 33 39 33 35 2 1,256,800 43,309,100 135 3,500.000 35 T/J 177,200 34 B 23,600 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 17 0 0 17 0 0 0 0 1,700.000 17 J 177,200 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 0 240 B 15,500 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 14 0 0 14 0 0 0 0 1,400.000 14 J 48,800 10 B 100,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 6 4 5 0 85,122,700 425,917,100 413 500.000 6 J 102,688,900 5 T/B 753,000 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 1 B 219,600 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 34 38 31 37 3 38,300 1,270,300 5 3,700.000 36 J 21,000 31 B 8,300 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 8 5 6 0 18,193,800 116,360,500 150 600.000 7 J 5,897,700 6 T/B 1,953,500 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 9 10 8 9 0 10,811,200 97,136,100 83 900.000 10 J 3,722,700 9 T/B 6,581,500 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 12 12 11 11 -1 1,232,200 13,591,000 31 1,100.000 12 J 1,226,000 11 T/B 988,200 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 19 19 18 19 0 7,200 136,000 7 1,900.000 18 J 2,000 15 B 500 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 36 41 36 41 5 16,751,500 656,329,400 381 4,100.000 41 T/J 27,500 40 B 75,000 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 7 6 7 0 544,400 3,696,700 15 700.000 7 T/J 354,600 6 B 1,800,000 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 10 B 500,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 0 0 7 0 0 0 0 700.000 6 J 60,000 5 B 114,800 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 23 25 22 25 2 106,600 2,473,700 19 2,500.000 25 T/J 8,100 23 B 13,800 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 4 2 4 1 143,800 431,500 14 400.000 4 T/J 13,300,800 3 B 5,000,000 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 26 32 26 29 3 2,011,500 58,410,900 584 2,900.000 30 J 110,500 29 T/B 90,100 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 57 58 43 58 1 1,200 64,100 3 5,800.000 58 T/J 1,400 43 B 11,000 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 10 11 10 10 0 183,300 1,833,800 18 1,000.000 10 T/J 718,700 9 B 687,500 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 6 7 5 6 0 89,590,600 532,916,300 514 600.000 6 T/J 33,333,600 5 B 209,156,000 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 100 210 B 5,500 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 33 38 5 24 -9 3,203,400 81,197,800 316 2,400.000 25 J 5,000 24 T/B 9,400 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 33,600 161,500 7 500.000 6 J 2,334,300 5 T/B 377,900 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 19 27 20 26 7 98,785,200 2,346,628,900 1,061 2,600.000 27 J 1,632,100 26 T/B 4,953,900 42 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 122 140 140 140 18 100 14,000 1 14,000.000 310 J 100 170 B 2,000 43 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 10 11 8 9 -1 52,855,900 502,448,000 869 900.000 10 J 7,706,900 9 T/B 20,329,100 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 6 0 0 6 0 0 0 0 600.000 48 J 5,200 7 B 100,000 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 2 2 0 14,864,600 30,014,400 136 200.000 3 J 108,219,000 2 T/B 90,500 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 17 17 15 16 -1 4,717,900 75,267,200 231 1,600.000 16 T/J 75,000 15 B 3,204,000 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 6 5 6 1 173,300 867,200 4 600.000 6 T/J 641,600 5 B 1,162,400 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 17 19 17 18 1 28,946,500 506,703,800 361 1,800.000 18 T/J 7,343,300 17 B 2,537,100 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 30 38 26 29 -1 15,916,000 463,563,900 903 2,900.000 30 J 364,700 29 T/B 541,300 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 3 3 2 3 0 3,743,100 11,193,800 43 300.000 3 T/J 4,905,300 2 B 110,514,800 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 10 11 10 11 1 15,913,200 166,164,800 168 1,100.000 11 T/J 9,493,000 10 B 11,366,400 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 76 78 75 78 2 164,800 12,663,800 13 7,800.000 82 J 3,000 78 T/B 33,600 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 390 0 0 390 0 0 0 0 39,000.000 390 J 2,500 256 B 1,100 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 22 0 0 22 0 0 0 0 2,200.000 21 J 9,400 11 B 100,000 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 6 6 5 6 0 3,921,000 22,295,600 30 600.000 6 T/J 19,687,000 5 B 53,524,900 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 60 60 41 42 -18 6,400 266,200 7 4,200.000 60 J 11,900 42 T/B 25,000 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 33 32 32 32 -1 4,700 150,400 3 3,200.000 32 T/J 20,500 8 B 10,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 6 6 6 0 20,000 120,000 1 600.000 6 T/J 5,284,800 5 B 1,062,400 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 12 13 12 12 0 629,600 7,555,300 26 1,200.000 12 T/J 2,500 11 B 4,248,100 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 7,614,900 59,403,000 83 800.000 9 J 12,095,100 8 T/B 53,100 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 14 15 14 15 1 1,400 20,800 5 1,500.000 15 T/J 145,300 13 B 10,000 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 4 5 4 5 1 2,600 10,500 2 500.000 5 T/J 1,665,900 4 B 1,170,900 Total 505,658,900 6,492,287,600 7,111 479,245,700 494,174,000 Jakarta, 06 October 2020 Trading Division