List Of Warrant Quotation (Reguler Market) Date: Wednesday, 21 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 11 -1 532,300 6,346,500 40 1,100.000 12 J 199,900 11 T/B 3,201,800 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 5 4 5 1 2,413,900 9,678,100 40 500.000 5 T/J 4,591,700 4 B 1,216,700 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 29 29 29 29 0 300 8,700 2 2,900.000 35 J 12,200 4 B 100,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 8 7 8 0 984,300 6,940,300 12 800.000 8 T/J 552,200 7 B 59,000 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 3 3 2 2 -1 5,697,100 11,539,900 39 200.000 3 J 74,327,200 2 T/B 21,338,600 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 6 7 5 6 0 4,083,700 24,422,300 85 600.000 7 J 34,530,200 6 T/B 17,000 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 10 12 10 10 0 404,600 4,388,200 22 1,000.000 12 J 1,209,700 10 T/B 583,100 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 81 81 70 79 -2 18,800 1,489,500 8 7,900.000 80 J 4,500 75 B 16,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 8 8 8 0 96,400 771,200 6 800.000 8 T/J 10,600 7 B 2,700,100 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 5,100 304 B 200 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 18 25 18 23 5 15,800 287,600 5 2,300.000 23 T/J 21,500 16 B 25,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 108 129 100 119 11 963,600 115,242,500 180 11,900.000 119 T/J 55,400 114 B 4,100 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 4 5 4 4 0 1,175,500 4,802,200 33 400.000 5 J 784,300 4 T/B 1,993,900 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 20,000 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 26 27 25 25 -1 1,069,600 27,115,400 49 2,500.000 26 J 65,700 25 T/B 10,900 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 16 0 0 16 0 0 0 0 1,600.000 16 J 4,500 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 40,000.000 600 J 100 181 B 15,500 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 14 14 10 12 -2 56,500 644,900 18 1,200.000 12 T/J 49,300 10 B 264,300 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 5 4 5 1 6,399,500 27,356,000 54 500.000 5 T/J 44,097,800 4 B 158,648,300 21 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 80 3 3 3 -77 100 300 1 300.000 0 J 0 10 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 1 B 218,800 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 34 37 30 34 0 1,400 49,200 5 3,400.000 34 T/J 100 30 B 300 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 7 6 6 0 1,000,300 6,002,200 17 600.000 7 J 7,549,600 6 T/B 866,900 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 8 8 7 8 0 2,936,300 22,677,500 22 800.000 8 T/J 4,242,100 7 B 14,044,000 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 11 12 10 11 0 844,500 9,501,900 45 1,100.000 12 J 1,109,900 11 T/B 590,400 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 17 18 16 16 -1 300 5,200 2 1,600.000 16 T/J 16,600 15 B 8,100 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 39 41 38 39 0 3,128,200 123,013,700 91 3,900.000 39 T/J 50,800 38 B 1,699,700 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 7 6 7 0 114,900 689,700 6 700.000 7 T/J 318,500 6 B 452,000 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 500 0 0 500 0 0 0 0 50,000.000 0 J 0 160 B 10,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 5 160 5 9 4 1,030,500 9,005,900 108 900.000 9 T/J 89,500 8 B 20,300 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 18 20 17 20 2 47,500 848,900 16 2,000.000 19 J 200 17 B 44,700 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 5 4 4 0 2,710,300 10,850,000 25 400.000 4 T/J 996,700 3 B 32,817,800 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 26 27 25 27 1 11,400 301,000 8 2,700.000 27 T/J 28,500 25 B 19,200 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 43 43 37 37 -6 17,100 734,700 6 3,700.000 47 J 100 38 B 12,500 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 12 16 11 12 0 9,546,200 125,606,200 713 1,200.000 13 J 36,800 12 T/B 720,000 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 5 6 4 5 0 96,926,400 485,630,600 604 500.000 6 J 94,871,600 5 T/B 2,201,800 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 62 200 71 75 13 3,000 294,900 6 7,500.000 200 J 12,200 75 T/B 2,100 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 25 27 23 26 1 261,800 6,193,900 18 2,600.000 26 T/J 134,300 23 B 10,000 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 6 5 6 1 167,100 874,600 14 600.000 6 T/J 3,761,900 5 B 4,372,400 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. 2022-01-18 196 500 448 448 252 700 344,800 6 44,800.000 448 T/J 100 400 B 1,000 43 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 8 8 7 8 0 6,201,100 43,711,400 59 800.000 8 T/J 5,863,800 7 B 15,229,300 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 46 8 8 8 -38 100 800 1 800.000 44 J 1,000 9 B 100,000 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 1 2 0 8,754,300 17,722,900 180 200.000 3 J 106,835,600 2 T/B 14,200 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 15 14 12 13 -2 9,644,100 125,836,500 433 1,300.000 14 J 2,264,600 13 T/B 238,200 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 6 5 6 0 100,100 500,600 2 600.000 6 T/J 1,167,600 5 B 1,600,600 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 20 22 19 21 1 69,019,700 1,446,989,500 638 2,100.000 22 J 12,764,200 21 T/B 13,896,300 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 25 25 23 24 -1 4,360,500 104,551,100 133 2,400.000 25 J 874,600 24 T/B 1,356,800 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 2 3 2 3 1 12,278,300 24,599,300 34 300.000 3 T/J 53,870,200 2 B 22,040,400 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 9 10 8 9 0 22,437,800 200,713,200 291 900.000 10 J 16,844,600 9 T/B 53,650,300 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 150 156 150 150 0 15,000 2,339,400 5 15,000.000 154 J 13,700 147 B 1,000 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 270 370 216 232 -38 900 252,600 8 23,200.000 234 J 200 232 T/B 20,600 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 8,600 16 B 400 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 6 6 5 6 0 1,464,800 7,429,400 20 600.000 6 T/J 24,187,900 5 B 67,329,200 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 56 38 38 38 -18 8,600 326,800 4 3,800.000 55 J 12,300 38 T/B 300 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 29 26 11 26 -3 14,400 198,900 4 2,600.000 26 T/J 1,200 13 B 10,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 6 5 5 -1 17,800 89,100 4 500.000 6 J 1,101,200 5 T/B 4,167,900 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 11 11 10 10 -1 1,395,600 14,590,500 23 1,000.000 11 J 561,000 10 T/B 5,989,400 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 8 11 8 9 1 41,504,200 387,346,100 324 900.000 10 J 10,184,800 9 T/B 2,200,400 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 50 B 1,000 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 15 17 15 15 0 4,100 64,800 3 1,500.000 16 J 11,000 15 T/B 9,100 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 9 9 8 8 -1 4,130,000 33,711,600 42 800.000 9 J 2,445,500 8 T/B 50,100 Total 324,011,300 3,454,633,000 4,514 512,755,000 437,250,300 Jakarta, 21 October 2020 Trading Division