List Of Warrant Quotation (Reguler Market) Date: Wednesday, 14 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 17 16 13 14 -3 21,708,400 308,927,100 192 1,400.000 14 T/J 1,251,700 13 B 12,684,200 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 5 5 4 4 -1 3,002,000 12,010,700 36 400.000 5 J 6,139,800 4 T/B 3,964,900 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 29 0 0 29 0 0 0 0 2,900.000 29 J 100 20 B 1,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 8 7 7 0 25,400 184,600 12 700.000 8 J 1,055,200 7 T/B 9,300 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 10 B 100 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 2 3 2 2 0 5,778,800 13,267,000 54 200.000 3 J 84,533,000 2 T/B 84,458,400 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 6 7 5 7 1 21,333,100 126,590,000 114 700.000 7 T/J 16,776,300 6 B 16,882,400 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 11 13 10 11 0 5,888,400 67,890,000 137 1,100.000 11 T/J 202,700 10 B 1,008,500 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 71 75 71 75 4 73,800 5,501,200 13 7,500.000 76 J 200 75 T/B 4,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 7 8 8 8 1 33,300 266,400 4 800.000 8 T/J 266,700 7 B 2,041,800 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 480 500 500 500 20 1,700 850,000 3 50,000.000 690 J 1,200 500 T/B 8,300 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 16 21 16 19 3 221,800 3,981,900 39 1,900.000 19 T/J 64,500 17 B 98,400 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 102 120 101 114 12 4,215,800 476,408,800 100 11,400.000 114 T/J 2,600 113 B 10,000 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 5 5 3 4 -1 7,819,100 30,234,300 108 400.000 5 J 1,182,600 4 T/B 163,200 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 5,500 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 33 36 30 31 -2 2,895,900 93,959,600 131 3,100.000 32 J 7,900 31 T/B 497,600 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 17 17 15 17 0 4,600 69,200 2 1,700.000 17 T/J 104,500 15 B 15,500 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 0 120 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 221,300 10 B 195,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 5 4 5 1 13,447,400 55,421,200 90 500.000 5 T/J 38,561,900 4 B 145,411,100 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 4 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 3 B 100 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 30 34 28 34 4 101,500 3,045,300 10 3,400.000 33 J 45,000 30 B 100 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 7 5 6 0 4,462,800 27,067,400 89 600.000 6 T/J 224,200 5 B 18,578,000 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 8 9 7 8 0 1,657,300 13,497,000 56 800.000 8 T/J 3,947,100 7 B 17,546,300 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 11 11 11 11 0 1,428,500 15,713,500 48 1,100.000 11 T/J 97,700 10 B 1,716,100 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 17 18 16 18 1 1,200 20,400 6 1,800.000 18 T/J 139,700 16 B 12,300 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 40 41 39 39 -1 5,804,900 229,734,700 121 3,900.000 40 J 156,600 39 T/B 1,291,600 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 7 6 7 0 50,200 301,400 4 700.000 7 T/J 200,300 6 B 1,230,000 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 515 0 0 515 0 0 0 0 51,500.000 500 J 100,500 400 B 500 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 6 7 5 6 0 120,500 613,000 13 600.000 6 T/J 130,000 5 B 12,000 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 21 22 16 18 -3 543,100 9,820,000 79 1,800.000 19 J 6,800 18 T/B 48,500 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 5 3 4 1 13,580,300 54,365,900 103 400.000 4 T/J 1,241,600 3 B 17,920,100 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 27 30 27 27 0 264,500 7,433,300 25 2,700.000 27 T/J 9,500 26 B 20,000 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 55 69 37 55 0 20,300 1,179,400 14 5,500.000 55 T/J 13,600 43 B 2,000 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 12 17 11 13 1 9,429,100 138,436,600 585 1,300.000 13 T/J 99,200 12 B 557,000 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 5 6 4 5 0 62,427,300 305,861,000 363 500.000 6 J 87,249,800 5 T/B 180,500 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 200 0 0 200 0 0 0 0 20,000.000 398 J 10,000 112 B 1,500 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 23 26 23 23 0 50,600 1,164,900 7 2,300.000 23 T/J 54,000 21 B 3,000 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 4 5 4 5 1 245,300 1,034,900 17 500.000 5 T/J 459,200 4 B 6,151,500 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. 2022-01-18 150 161 161 161 11 100 16,100 1 16,100.000 0 J 0 166 B 2,000 43 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 6 7 6 7 1 7,227,500 48,940,700 121 700.000 7 T/J 4,976,100 6 B 10,997,900 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 10 0 0 10 0 0 0 0 1,000.000 47 J 2,000 11 B 50,000 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 3 3 2 3 0 2,246,600 4,733,500 53 300.000 3 T/J 100,829,600 2 B 9,860,500 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 17 17 16 17 0 6,884,400 114,204,500 223 1,700.000 17 T/J 1,395,200 16 B 2,012,600 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 6 5 6 0 44,500 237,000 6 600.000 6 T/J 222,900 5 B 452,500 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 17 18 16 18 1 9,938,700 169,813,900 149 1,800.000 18 T/J 20,150,400 17 B 4,798,300 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 26 29 24 27 1 12,990,100 334,183,100 352 2,700.000 27 T/J 199,800 26 B 515,400 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 3 3 2 3 0 1,234,500 2,953,800 39 300.000 3 T/J 23,405,800 2 B 67,651,100 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 10 10 9 10 0 6,531,500 61,967,500 62 1,000.000 10 T/J 2,852,700 9 B 20,907,100 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 152 160 152 152 0 56,700 8,632,300 14 15,200.000 152 T/J 54,900 143 B 50,000 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 310 280 202 214 -96 20,100 4,478,800 16 21,400.000 240 J 600 220 B 500 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 22 22 13 22 0 432,300 7,993,600 37 2,200.000 22 T/J 183,300 17 B 5,100 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 6 6 5 6 0 4,598,700 24,419,400 34 600.000 6 T/J 6,961,400 5 B 65,698,200 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 45 45 44 45 0 10,000 449,600 2 4,500.000 45 T/J 8,900 42 B 400 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 28 31 24 24 -4 3,600 88,600 3 2,400.000 24 T/J 9,700 22 B 2,500 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 6 5 6 0 300 1,700 3 600.000 6 T/J 2,842,800 5 B 1,308,100 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 11 12 10 11 0 6,053,300 66,293,400 77 1,100.000 11 T/J 43,900 10 B 4,772,400 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 9 10 8 9 0 12,384,800 111,306,500 105 900.000 9 T/J 3,753,700 8 B 17,208,900 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 3 B 1,000,000 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 16 17 16 16 0 240,400 3,876,800 12 1,600.000 16 T/J 100 15 B 380,300 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 7 7 6 6 -1 644,200 3,866,400 18 600.000 7 J 1,050,200 6 T/B 2,028,800 Total 258,179,200 2,973,307,900 3,902 413,501,000 542,448,500 Jakarta, 14 October 2020 Trading Division