List Of Warrant Quotation (Reguler Market) Date: Thursday, 22 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 11 13 11 12 1 8,778,400 106,730,500 80 1,200.000 12 T/J 298,900 11 B 4,573,300 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 5 5 4 4 -1 582,900 2,331,900 16 400.000 5 J 8,065,100 4 T/B 4,062,500 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 29 5 5 5 -24 100 500 1 500.000 30 J 300 12 B 200 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 9 7 7 -1 179,800 1,438,100 9 700.000 9 J 425,400 7 T/B 107,300 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 3 B 2,000,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 2 3 2 3 1 556,300 1,370,200 24 300.000 3 T/J 95,157,500 2 B 28,219,300 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 6 6 5 6 0 4,774,500 26,326,000 66 600.000 6 T/J 2,223,600 5 B 59,611,200 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 10 12 10 10 0 161,700 1,778,500 14 1,000.000 11 J 125,700 10 T/B 1,336,000 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 79 77 73 77 -2 13,300 1,021,500 12 7,700.000 77 T/J 2,400 73 B 27,700 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 8 8 8 0 116,000 928,000 7 800.000 8 T/J 97,400 7 B 1,750,000 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 500 0 0 500 0 0 0 0 50,000.000 845 J 1,400 316 B 10,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 23 21 16 21 -2 22,200 358,700 5 2,100.000 20 J 3,600 18 B 4,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 119 121 116 121 2 2,800 327,700 5 12,100.000 120 J 1,000 116 B 3,900 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 4 5 4 4 0 2,440,900 9,764,100 29 400.000 4 T/J 348,300 3 B 1,847,500 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 0 120 B 10,000 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 25 29 25 27 2 1,700,200 46,003,200 69 2,700.000 28 J 101,900 27 T/B 171,100 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 16 16 16 16 0 2,000 32,000 2 1,600.000 16 T/J 12,600 14 B 2,500 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 0 200 B 5,500 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 12 12 12 12 0 100 1,200 1 1,200.000 12 T/J 100 11 B 9,300 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 5 4 4 -1 5,389,100 22,332,400 83 400.000 5 J 52,063,200 4 T/B 130,414,200 21 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 3 0 0 3 0 0 0 0 300.000 0 J 0 5 B 103,800 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 2 B 200,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 34 32 32 32 -2 200 6,400 2 3,200.000 32 T/J 2,500 30 B 1,100 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 7 6 6 0 873,000 5,253,700 24 600.000 7 J 8,080,000 6 T/B 1,618,900 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 8 8 7 8 0 1,306,200 9,162,800 16 800.000 8 T/J 8,204,300 7 B 15,005,200 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 11 12 10 11 0 2,504,400 25,223,900 32 1,100.000 11 T/J 1,376,900 10 B 934,200 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 16 16 16 16 0 5,600 89,600 2 1,600.000 16 T/J 10,100 14 B 2,000 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 39 42 38 39 0 3,066,700 119,845,400 65 3,900.000 39 T/J 404,900 38 B 643,000 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 6 6 6 -1 805,800 4,834,800 9 600.000 7 J 468,500 5 B 545,000 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 9 14 7 10 1 1,283,900 13,304,300 97 1,000.000 10 T/J 20,100 9 B 53,000 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 20 20 16 20 0 214,500 3,466,400 16 2,000.000 19 J 30,400 18 B 200 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 4 0 1,996,200 7,341,500 14 400.000 4 T/J 1,947,200 3 B 39,353,600 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 27 28 26 27 0 30,100 788,000 7 2,700.000 27 T/J 10,000 26 B 100 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 37 0 0 37 0 0 0 0 3,700.000 46 J 1,000 41 B 600 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 12 15 12 14 2 5,746,200 78,457,800 1,520 1,400.000 14 T/J 137,700 13 B 170,100 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 5 6 4 5 0 25,217,100 125,055,500 202 500.000 6 J 102,763,300 5 T/B 2,295,900 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 75 75 50 61 -14 22,100 1,646,600 12 6,100.000 75 J 61,800 61 T/B 400 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 26 26 25 25 -1 3,500 88,700 6 2,500.000 25 T/J 42,800 24 B 100 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 6 5 5 5 -1 100 500 1 500.000 6 J 3,710,600 5 T/B 1,077,700 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. 2022-01-18 448 0 0 448 0 0 0 0 44,800.000 0 J 0 202 B 2,000 43 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 8 8 6 7 -1 19,331,400 134,812,600 142 700.000 7 T/J 4,062,600 6 B 38,929,300 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 8 45 9 45 37 40,300 373,400 5 4,500.000 44 J 20,100 12 B 300 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 1 3 1 7,895,400 15,810,700 65 300.000 3 T/J 111,431,100 2 B 52,200 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 13 14 11 14 1 10,101,700 123,936,900 243 1,400.000 14 T/J 2,151,200 13 B 457,900 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 0 0 6 0 0 0 0 600.000 6 J 774,200 5 B 1,400,500 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 21 21 19 21 0 12,597,500 259,556,400 147 2,100.000 21 T/J 303,300 20 B 202,500 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 24 25 23 23 -1 2,726,100 63,161,800 87 2,300.000 23 T/J 250,600 22 B 1,788,000 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 3 3 2 2 -1 6,971,800 13,983,900 44 200.000 3 J 54,390,600 2 T/B 20,953,400 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 9 10 8 9 0 21,139,600 190,898,600 148 900.000 9 T/J 9,908,500 8 B 22,439,500 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 150 166 149 166 16 178,600 28,605,200 25 16,600.000 175 J 91,600 166 T/B 40,300 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 232 250 190 234 2 27,200 6,396,200 15 23,400.000 236 J 200 234 T/B 19,700 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 22 13 9 12 -10 6,593,900 69,650,300 153 1,200.000 12 T/J 302,600 11 B 320,000 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 6 6 5 6 0 3,499,300 18,430,500 22 600.000 6 T/J 34,473,000 5 B 47,831,600 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 38 38 38 38 0 300 11,400 1 3,800.000 55 J 9,900 38 T/B 18,000 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 26 26 12 26 0 400 6,200 2 2,600.000 26 T/J 44,000 13 B 100 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 5 7 5 6 1 3,072,800 18,451,300 56 600.000 7 J 2,350,800 6 T/B 299,000 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 10 12 11 11 1 2,031,700 22,406,500 66 1,100.000 12 J 2,820,100 11 T/B 2,000 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 9 9 0 3,117,000 28,203,300 144 900.000 10 J 14,990,100 9 T/B 4,962,400 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 3 B 1,200,000 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 15 16 15 16 1 270,300 4,057,800 19 1,600.000 16 T/J 47,900 15 B 7,700 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 8 9 7 7 -1 4,180,100 34,575,000 37 700.000 8 J 1,435,600 7 T/B 573,800 Total 171,571,300 1,648,638,400 3,869 526,058,500 437,680,600 Jakarta, 22 October 2020 Trading Division