List Of Warrant Quotation (Reguler Market) Date: Tuesday, 20 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 13 11 12 0 7,046,400 84,675,800 62 1,200.000 12 T/J 3,700 11 B 4,822,300 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 5 5 4 4 -1 790,000 3,162,600 22 400.000 5 J 4,480,700 4 T/B 5,554,800 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 2,600 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 9 8 8 1 287,300 2,298,500 11 800.000 8 T/J 996,500 7 B 82,100 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 3 B 1,000,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 2 3 2 3 1 998,800 2,608,100 34 300.000 3 T/J 83,786,400 2 B 24,872,100 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 6 7 5 6 0 4,911,200 29,819,600 66 600.000 6 T/J 205,900 5 B 38,282,300 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 11 11 10 10 -1 314,100 3,345,100 10 1,000.000 12 J 1,044,900 10 T/B 1,264,700 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 81 82 73 81 0 12,800 1,001,400 11 8,100.000 81 T/J 15,600 76 B 300 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 9 8 7 8 -1 62,800 502,300 7 800.000 8 T/J 104,000 7 B 3,239,700 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 500 500 500 500 0 9,900 4,950,000 3 50,000.000 0 J 0 500 T/B 100 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 18 18 18 18 0 2,100 37,800 1 1,800.000 18 T/J 7,900 16 B 10,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 102 110 104 108 6 49,600 5,265,800 10 10,800.000 110 J 9,900 108 T/B 78,600 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 4 6 3 4 0 6,323,400 28,687,100 126 400.000 5 J 635,600 4 T/B 2,837,500 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 8,000 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 25 27 24 26 1 3,069,800 77,651,600 93 2,600.000 26 T/J 401,400 25 B 5,000 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 16 16 16 16 0 5,300 84,800 1 1,600.000 17 J 219,800 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 0 175 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 220,900 10 B 100,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 5 4 4 -1 8,583,500 36,654,400 220 400.000 5 J 36,081,200 4 T/B 151,446,500 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 0 100 B 1,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 36 35 28 34 -2 4,400 140,300 6 3,400.000 34 T/J 43,100 31 B 100 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 7 6 6 0 5,634,800 35,826,100 46 600.000 7 J 7,556,700 6 T/B 1,257,600 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 8 8 7 8 0 2,859,100 20,030,100 18 800.000 8 T/J 5,505,300 7 B 13,278,200 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 10 12 10 11 1 985,100 10,854,200 47 1,100.000 11 T/J 113,700 10 B 1,586,900 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 17 17 17 17 0 900 15,300 1 1,700.000 17 T/J 15,700 14 B 200 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 38 42 38 39 1 6,390,600 255,660,800 124 3,900.000 39 T/J 30,600 38 B 976,300 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 7 6 7 0 75,300 452,000 3 700.000 7 T/J 450,800 6 B 1,142,000 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 500 500 500 500 0 500 250,000 1 50,000.000 560 J 500 202 B 2,500 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 6 5 5 5 -1 64,400 322,000 2 500.000 6 J 30,300 5 T/B 1,758,400 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 20 20 18 18 -2 43,900 820,500 8 1,800.000 19 J 19,700 18 T/B 12,200 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 5 3 4 0 8,523,100 34,128,900 99 400.000 5 J 19,943,300 4 T/B 2,177,900 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 25 27 26 26 1 1,200 32,200 2 2,600.000 26 T/J 7,100 25 B 30,000 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 43 43 43 43 0 21,000 903,000 5 4,300.000 48 J 100 43 T/B 37,000 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 13 10 12 1 1,787,600 21,168,500 337 1,200.000 12 T/J 482,000 11 B 304,700 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 6 38 5 5 -1 82,937,500 446,191,300 325 500.000 6 J 89,177,100 5 T/B 87,881,900 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 56 318 60 62 6 5,300 1,169,800 28 6,200.000 199 J 1,100 62 T/B 200,800 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 23 27 23 25 2 229,700 5,796,000 36 2,500.000 25 T/J 113,400 24 B 5,000 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 5 5 0 52,300 261,500 6 500.000 6 J 3,007,900 5 T/B 1,945,300 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. 2022-01-18 196 0 0 196 0 0 0 0 19,600.000 0 J 0 282 B 2,000 43 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 8 8 7 8 0 3,356,200 25,820,500 60 800.000 8 T/J 5,766,100 7 B 16,421,800 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 11,200 8 B 10,000 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 1 2 0 14,748,400 29,501,600 116 200.000 2 T/J 1,335,300 1 B 111,366,700 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 15 15 13 15 0 10,629,100 149,535,000 365 1,500.000 15 T/J 2,851,200 14 B 498,200 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 6 6 6 0 10,000 60,000 1 600.000 6 T/J 610,800 5 B 1,650,500 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 20 20 19 20 0 3,028,600 58,295,000 93 2,000.000 20 T/J 6,521,200 19 B 4,098,300 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 27 27 23 25 -2 5,301,500 129,697,000 167 2,500.000 25 T/J 1,164,900 24 B 1,057,800 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 2 3 2 2 0 2,457,600 4,983,800 29 200.000 3 J 52,068,700 2 T/B 41,256,600 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 10 10 9 9 -1 2,820,300 26,538,800 52 900.000 10 J 14,877,200 9 T/B 13,042,100 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 150 150 150 150 0 400 60,000 3 15,000.000 156 J 3,000 150 T/B 2,700 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 228 290 212 270 42 13,100 3,115,000 12 27,000.000 270 T/J 1,900 240 B 10,000 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 10,000 15 B 400 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 6 5 6 1 3,458,900 17,809,800 31 600.000 6 T/J 24,587,700 5 B 64,355,200 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 56 0 0 56 0 0 0 0 5,600.000 55 J 2,300 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 6 1 263,000 1,462,400 10 600.000 6 T/J 1,049,300 5 B 3,896,700 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 11 12 10 11 0 1,009,200 10,804,700 18 1,100.000 11 T/J 629,400 10 B 3,363,500 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 0 589,300 5,143,600 54 800.000 9 J 5,638,700 8 T/B 13,432,800 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 15 -1 15,600 239,700 3 1,500.000 15 T/J 3,100 14 B 10,000 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 7 9 7 9 2 9,072,800 73,845,600 77 900.000 9 T/J 841,100 8 B 100,000 Total 198,857,700 1,651,679,900 2,862 372,705,100 622,039,000 Jakarta, 20 October 2020 Trading Division