List Of Warrant Quotation (Reguler Market) Date: Friday, 16 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 14 14 12 12 -2 4,470,700 57,067,800 45 1,200.000 13 J 52,100 12 T/B 5,242,700 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 5 4 4 0 1,272,100 6,238,000 33 400.000 5 J 3,625,900 4 T/B 4,835,600 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 29 0 0 29 0 0 0 0 2,900.000 35 J 12,200 15 B 1,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 8 8 8 0 100 800 1 800.000 8 T/J 306,800 7 B 249,100 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 0 B 0 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 2 3 2 2 0 1,772,500 3,929,700 34 200.000 3 J 100,806,700 2 T/B 73,799,300 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 7 7 6 6 -1 18,415,700 110,708,400 90 600.000 7 J 17,842,400 6 T/B 600,000 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 11 12 11 12 1 528,400 5,852,300 14 1,200.000 12 T/J 1,619,100 11 B 124,500 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 85 84 72 80 -5 58,200 4,377,700 16 8,000.000 80 T/J 5,400 72 B 5,500 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 9 8 7 8 -1 100,400 803,100 10 800.000 9 J 1,138,300 7 B 3,385,400 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 500 0 0 500 0 0 0 0 50,000.000 700 J 700 224 B 100 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 18 18 18 18 0 400 7,200 1 1,800.000 18 T/J 19,600 15 B 2,200 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 108 122 102 104 -4 1,375,000 144,079,900 75 10,400.000 109 J 50,000 104 T/B 39,300 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 4 5 4 4 0 3,711,600 16,519,800 48 400.000 5 J 1,756,600 4 T/B 859,800 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 31 31 28 28 -3 2,445,300 70,658,700 145 2,800.000 28 T/J 112,300 27 B 324,600 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 16 16 16 16 0 2,000 32,000 1 1,600.000 16 T/J 44,500 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 0 160 B 20,000 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 13 J 100 10 B 100,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 5 4 5 0 14,386,200 70,638,800 125 500.000 5 T/J 35,067,600 4 B 148,101,900 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 400,000 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 218,800 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 34 37 33 37 3 700 23,500 2 3,700.000 34 J 21,600 30 B 700 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 5 7 5 6 1 3,835,600 23,044,700 76 600.000 7 J 6,306,200 6 T/B 667,200 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 8 8 7 8 0 3,448,400 26,701,000 156 800.000 8 T/J 1,279,300 7 B 9,196,300 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 11 12 10 11 0 3,008,800 33,018,900 53 1,100.000 11 T/J 490,500 10 B 2,520,100 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 18 18 7 18 0 700 10,200 4 1,800.000 17 J 3,600 10 B 100 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 40 41 37 37 -3 4,392,000 169,465,300 93 3,700.000 40 J 454,800 37 T/B 2,526,000 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 8 6 7 0 140,400 962,900 9 700.000 7 T/J 254,800 6 B 881,600 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 500 0 0 500 0 0 0 0 50,000.000 500 J 4,500 400 B 100 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 5 6 5 6 1 200 1,100 2 600.000 6 T/J 130,100 5 B 1,400 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 19 20 17 19 0 39,400 695,800 13 1,900.000 19 T/J 14,000 18 B 1,400 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 3 -1 12,774,300 38,324,900 21 300.000 4 J 10,421,100 3 T/B 16,611,000 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 26 30 26 26 0 341,100 9,240,500 40 2,600.000 26 T/J 15,500 25 B 60,000 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 55 50 46 46 -9 42,400 2,048,800 10 4,600.000 50 J 8,900 40 B 10,000 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 12 10 11 0 143,100 1,564,300 170 1,100.000 12 J 286,400 11 T/B 40,600 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 5 6 5 6 1 9,821,000 50,358,700 102 600.000 6 T/J 80,164,100 5 B 62,432,400 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 200 52 52 52 -148 100 5,200 1 5,200.000 100 J 100 56 B 100 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 23 27 20 26 3 541,700 13,083,700 35 2,600.000 25 J 10,000 23 B 13,100 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 4 -1 801,700 3,207,900 10 400.000 5 J 370,700 4 T/B 4,123,300 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. 2022-01-18 161 196 196 196 35 300 58,800 1 19,600.000 0 J 0 196 T/B 1,700 43 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 8 9 7 8 0 13,777,600 108,283,200 310 800.000 8 T/J 9,529,900 7 B 7,080,200 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 46 0 0 46 0 0 0 0 4,600.000 45 J 600 9 B 100,000 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 1 2 0 6,820,400 13,583,900 62 200.000 3 J 90,097,400 2 T/B 7,363,500 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 16 17 15 16 0 3,487,300 56,111,900 197 1,600.000 17 J 3,715,200 16 T/B 634,300 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 6 6 6 0 155,100 930,600 1 600.000 6 T/J 408,900 5 B 1,620,500 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 17 20 17 20 3 47,400,700 900,788,600 486 2,000.000 20 T/J 2,191,300 19 B 869,600 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 28 29 27 27 -1 3,276,800 91,821,900 130 2,700.000 27 T/J 153,200 26 B 553,500 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 3 3 2 3 0 9,813,100 27,200,600 28 300.000 3 T/J 39,732,600 2 B 59,138,900 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 9 11 9 10 1 63,542,200 651,838,800 601 1,000.000 10 T/J 7,498,600 9 B 19,534,600 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 149 165 146 151 2 169,600 25,951,000 37 15,100.000 158 J 10,700 151 T/B 99,900 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 240 242 204 242 2 600 140,000 4 24,200.000 280 J 100 242 T/B 10,400 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 22 21 16 21 -1 10,200 165,300 5 2,100.000 20 J 8,500 17 B 6,300 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 6 6 5 6 0 4,899,000 24,680,600 28 600.000 6 T/J 25,626,300 5 B 62,423,500 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 36 57 56 56 20 2,600 145,800 8 5,600.000 55 J 8,600 41 B 5,000 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 29 0 0 29 0 0 0 0 2,900.000 28 J 12,000 11 B 9,900 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 5 7 5 5 0 4,144,000 24,760,100 69 500.000 6 J 621,800 5 T/B 5,771,900 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 10 12 10 11 1 318,300 3,498,900 30 1,100.000 12 J 2,914,900 11 T/B 104,300 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 9 9 8 8 -1 1,385,900 11,832,900 28 800.000 9 J 3,192,200 8 T/B 21,648,100 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 3 B 1,000,000 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 17 17 15 16 -1 2,500 39,100 6 1,600.000 17 J 275,200 16 T/B 4,000 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 7 8 6 7 0 2,978,800 21,199,400 34 700.000 8 J 395,500 7 T/B 311,400 Total 250,055,200 2,825,703,000 3,500 449,090,000 525,720,400 Jakarta, 16 October 2020 Trading Division