List Of Warrant Quotation (Reguler Market) Date: Thursday, 08 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 13 13 0 9,493,700 126,590,600 55 1,300.000 13 T/J 82,600 12 B 4,156,400 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 6 7 5 6 0 9,256,200 53,619,800 157 600.000 6 T/J 2,178,000 5 B 2,760,200 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 22 22 22 22 0 100 2,200 1 2,200.000 30 J 2,200 23 B 900 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 8 6 6 -2 77,600 555,800 3 600.000 7 J 1,000 6 T/B 1,384,600 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 200,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 2 2 -1 1,701,100 3,828,100 30 200.000 3 J 68,111,800 2 T/B 39,935,500 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 6 6 5 6 0 4,814,800 27,791,700 51 600.000 6 T/J 8,296,400 5 B 59,389,200 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 10 12 10 11 1 724,300 7,685,300 39 1,100.000 11 T/J 1,375,600 10 B 547,200 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 70 84 70 71 1 26,700 1,910,300 21 7,100.000 79 J 16,000 71 T/B 12,700 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 9 7 9 1 140,200 1,140,400 13 900.000 9 T/J 1,474,900 8 B 40,900 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 500 0 0 500 0 0 0 0 50,000.000 500 J 9,200 322 B 100 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 15 21 15 20 5 74,500 1,343,900 32 2,000.000 20 T/J 10,200 16 B 27,300 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 99 102 96 101 2 453,200 45,342,000 35 10,100.000 102 J 10,300 98 B 20,000 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 10 10 5 6 -4 19,355,800 122,976,200 411 600.000 6 T/J 467,000 5 B 4,437,000 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 0 120 B 15,500 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 34 40 34 37 3 2,413,200 89,687,400 108 3,700.000 37 T/J 317,500 36 B 93,300 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 17 17 13 17 0 13,200 178,000 4 1,700.000 17 T/J 761,700 13 B 18,200 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 10 14 0 21,300 237,300 12 1,400.000 14 T/J 218,900 13 B 100 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 6 4 5 0 8,733,400 42,120,500 174 500.000 5 T/J 25,839,200 4 B 122,023,900 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 3 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 2 B 100,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 36 35 31 34 -2 17,900 568,900 7 3,400.000 34 T/J 700 32 B 3,800 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 9 6 7 1 32,834,900 247,827,800 925 700.000 8 J 1,718,300 7 T/B 10,004,300 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 9 10 8 9 0 4,850,600 43,215,500 53 900.000 9 T/J 453,400 8 B 8,292,000 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 11 12 10 11 0 2,552,300 26,980,400 63 1,100.000 11 T/J 482,000 10 B 1,326,500 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 19 20 19 20 1 94,400 1,858,100 11 2,000.000 20 T/J 39,300 18 B 3,500 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 39 41 37 38 -1 3,688,800 141,934,800 151 3,800.000 39 J 419,500 38 T/B 170,800 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 7 7 7 0 5,800 40,600 4 700.000 7 T/J 446,900 6 B 400,100 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 7 7 7 0 400 2,800 1 700.000 7 T/J 312,200 5 B 100,000 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 22 24 21 24 2 15,700 346,200 11 2,400.000 24 T/J 13,000 22 B 11,000 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 4 4 0 756,400 3,025,600 3 400.000 4 T/J 8,033,800 3 B 3,000,000 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 29 31 28 29 0 19,100 542,700 11 2,900.000 29 T/J 53,300 28 B 12,500 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 65 59 43 55 -10 12,000 526,600 13 5,500.000 55 T/J 17,100 44 B 2,700 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 11 10 11 0 242,200 2,428,600 10 1,100.000 11 T/J 97,900 10 B 25,000 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 5 5 4 4 -1 41,849,100 181,310,700 222 400.000 5 J 30,279,300 4 T/B 200,111,300 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 100 165 B 5,500 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 22 25 17 20 -2 55,400 1,104,800 32 2,000.000 23 J 15,400 20 T/B 48,300 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 6 5 6 1 253,500 1,268,300 10 600.000 6 T/J 2,537,800 5 B 112,300 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 26 0 0 26 0 0 0 0 2,600.000 0 J 0 0 B 0 42 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 140 150 150 150 10 100 15,000 1 15,000.000 0 J 0 161 B 2,000 43 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 9 9 7 9 0 30,603,700 245,062,500 442 900.000 9 T/J 6,320,500 8 B 875,500 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 7 8 8 8 1 100 800 1 800.000 47 J 5,000 8 T/B 105,000 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 2 2 0 14,732,200 31,985,800 404 200.000 3 J 114,525,700 2 T/B 12,064,700 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 16 16 15 15 -1 2,550,300 39,179,100 95 1,500.000 16 J 1,192,700 15 T/B 1,825,700 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 7 6 7 1 555,000 3,331,200 16 700.000 7 T/J 2,121,900 6 B 78,200 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 16 17 15 15 -1 18,308,600 281,127,100 238 1,500.000 16 J 4,741,000 15 T/B 5,316,200 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 20 27 19 24 4 24,499,800 583,583,700 782 2,400.000 24 T/J 1,171,300 23 B 479,500 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 2 3 2 2 0 2,138,900 6,088,500 49 200.000 3 J 31,133,500 2 T/B 78,670,800 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 10 11 9 10 0 30,408,900 302,617,500 176 1,000.000 10 T/J 7,421,500 9 B 22,585,500 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 82 130 87 124 42 361,600 34,480,400 31 12,400.000 124 T/J 4,600 101 B 2,500 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 220 396 210 230 10 93,500 20,985,600 23 23,000.000 330 J 5,500 230 T/B 8,000 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 22 20 20 20 -2 10,600 212,000 4 2,000.000 19 J 20,000 14 B 16,700 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 6 7 5 6 0 9,425,700 56,995,400 161 600.000 6 T/J 10,812,200 5 B 53,266,400 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 47 47 41 47 0 5,000 220,200 5 4,700.000 50 J 3,600 42 B 500 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 32 31 6 31 -1 117,100 794,100 4 3,100.000 26 J 6,500 10 B 20,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 6 5 6 0 1,473,500 8,796,000 11 600.000 6 T/J 3,272,500 5 B 2,860,300 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 12 13 11 11 -1 337,300 4,042,100 12 1,100.000 12 J 172,100 11 T/B 1,770,300 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 8 9 1 2,334,200 18,698,100 64 900.000 9 T/J 10,453,700 8 B 271,600 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 3 B 500,000 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 14 16 14 16 2 213,400 3,234,900 22 1,600.000 16 T/J 260,800 15 B 120,000 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 6 18 6 12 6 61,465,500 722,082,500 1,398 1,200.000 12 T/J 833,300 11 B 483,000 Total 344,182,800 3,541,524,400 6,612 348,570,400 640,142,600 Jakarta, 08 October 2020 Trading Division