List Of Warrant Quotation (Reguler Market) Date: Monday, 19 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 12 14 12 12 0 4,823,600 61,606,700 47 1,200.000 13 J 1,577,600 12 T/B 3,681,900 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 5 4 5 1 149,500 717,500 13 500.000 5 T/J 4,833,400 4 B 6,300,800 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 1,200 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 9 7 7 -1 118,500 936,300 18 700.000 8 J 291,200 7 T/B 242,200 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 5 B 500,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 2 3 2 2 0 2,597,100 5,229,300 30 200.000 3 J 77,979,900 2 T/B 48,525,400 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 6 7 5 6 0 5,828,500 34,937,000 93 600.000 7 J 18,746,800 6 T/B 31,685,300 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 12 11 11 11 -1 550,100 6,051,100 13 1,100.000 11 T/J 89,900 10 B 967,100 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 80 86 71 81 1 18,700 1,501,200 9 8,100.000 80 J 9,400 74 B 10,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 9 7 9 1 207,400 1,665,800 23 900.000 9 T/J 1,402,200 7 B 2,398,800 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 500 0 0 500 0 0 0 0 50,000.000 850 J 1,500 302 B 5,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 18 18 18 18 0 49,200 885,600 5 1,800.000 22 J 4,000 18 T/B 50,800 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 104 109 100 102 -2 52,100 5,389,600 14 10,200.000 106 J 10,000 102 T/B 33,100 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 4 5 4 4 0 1,732,000 7,032,100 28 400.000 5 J 2,236,400 4 T/B 1,125,100 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 0 112 B 5,000 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 28 29 22 25 -3 4,975,800 120,119,800 217 2,500.000 25 T/J 50,000 24 B 505,000 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 16 16 16 16 0 58,900 942,400 4 1,600.000 17 J 224,200 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 0 176 B 1,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 14 14 14 14 0 100 1,400 1 1,400.000 14 T/J 221,200 10 B 100,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 5 4 5 0 18,720,900 85,176,400 89 500.000 5 T/J 14,414,700 4 B 138,138,000 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 3 B 200,000 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 25 B 5,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 37 40 33 36 -1 1,300 48,400 9 3,600.000 35 J 20,200 33 B 100 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 7 6 6 0 2,992,400 19,521,200 49 600.000 7 J 6,785,800 6 T/B 2,802,400 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 8 8 7 8 0 6,477,500 45,510,800 43 800.000 8 T/J 834,500 7 B 11,373,300 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 11 12 10 10 -1 2,402,900 27,717,600 47 1,000.000 11 J 3,800 10 T/B 2,221,500 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 18 17 17 17 -1 200 3,400 1 1,700.000 17 T/J 1,800 16 B 500 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 37 41 38 38 1 5,540,700 217,727,700 135 3,800.000 39 J 220,000 38 T/B 682,300 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 8 7 7 0 40,300 282,200 4 700.000 7 T/J 164,700 6 B 826,600 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 500 500 500 500 0 4,500 2,250,000 1 50,000.000 0 J 0 210 B 2,500 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 6 6 4 6 0 1,300 7,600 4 600.000 6 T/J 128,900 5 B 1,000,000 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 19 20 18 20 1 125,600 2,386,900 13 2,000.000 20 T/J 180,500 18 B 1,500 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 5 3 4 1 14,918,100 59,185,800 61 400.000 5 J 6,556,200 4 T/B 7,403,800 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 26 27 25 25 -1 89,800 2,314,600 11 2,500.000 27 J 20,200 25 T/B 23,900 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 46 49 41 43 -3 1,300 62,300 3 4,300.000 49 J 7,900 43 T/B 11,500 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 12 10 11 0 656,000 6,697,400 24 1,100.000 11 T/J 22,700 10 B 496,300 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 6 6 5 6 0 83,970,000 502,158,200 569 600.000 6 T/J 33,536,400 5 B 95,037,700 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 52 56 56 56 4 100 5,600 1 5,600.000 100 J 100 59 B 40,000 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 26 29 23 23 -3 684,000 18,051,600 86 2,300.000 24 J 7,800 23 T/B 18,100 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 4 6 5 5 1 1,340,200 6,701,200 27 500.000 6 J 3,786,300 5 T/B 1,436,100 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. 2022-01-18 196 0 0 196 0 0 0 0 19,600.000 0 J 0 200 B 5,500 43 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 8 8 7 8 0 7,856,200 58,564,200 78 800.000 8 T/J 5,050,800 7 B 13,586,600 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 46 0 0 46 0 0 0 0 4,600.000 44 J 2,000 9 B 100,000 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 2 2 0 4,584,800 10,753,000 28 200.000 3 J 97,944,400 2 T/B 10,411,400 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 16 17 14 15 -1 11,390,900 175,103,100 287 1,500.000 15 T/J 572,600 14 B 3,054,600 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 0 0 6 0 0 0 0 600.000 6 J 401,400 5 B 1,751,000 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 20 21 18 20 0 15,276,200 295,511,300 384 2,000.000 20 T/J 6,995,400 19 B 2,115,000 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 27 27 26 27 0 2,551,100 67,244,700 92 2,700.000 27 T/J 135,200 26 B 573,300 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 3 3 2 2 -1 1,512,300 3,450,600 33 200.000 3 J 33,731,900 2 T/B 40,319,300 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 10 10 9 10 0 11,234,900 103,304,200 79 1,000.000 10 T/J 9,197,400 9 B 23,135,200 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 151 180 149 150 -1 432,100 67,350,900 78 15,000.000 161 J 10,000 150 T/B 3,900 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 242 228 210 228 -14 600 135,000 3 22,800.000 280 J 100 244 B 11,000 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 21 22 19 22 1 2,700 53,800 4 2,200.000 21 J 8,600 20 B 3,000 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 6 6 5 5 -1 5,264,900 31,171,000 28 500.000 6 J 19,701,600 5 T/B 65,695,200 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 56 0 0 56 0 0 0 0 5,600.000 53 J 100 41 B 15,500 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 29 0 0 29 0 0 0 0 2,900.000 27 J 7,000 11 B 9,900 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 5 6 5 5 0 65,000 386,500 4 500.000 6 J 1,090,600 5 T/B 4,575,400 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 11 12 10 11 0 1,237,500 13,052,800 30 1,100.000 11 T/J 116,800 10 B 3,455,600 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 8 0 852,200 6,821,500 20 800.000 9 J 5,005,200 8 T/B 16,068,100 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 16 17 15 16 0 192,100 3,024,500 6 1,600.000 17 J 121,200 15 B 50,000 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 7 8 7 7 0 258,300 1,808,200 7 700.000 8 J 1,757,900 7 T/B 1,303,600 Total 221,840,400 2,080,560,000 2,853 356,232,600 545,120,100 Jakarta, 19 October 2020 Trading Division