List Of Warrant Quotation (Reguler Market) Date: Thursday, 05 November 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 13 13 11 12 -1 7,462,900 89,515,000 14 1,200.000 13 J 3,233,300 12 T/B 90,700 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 5 3 4 0 987,500 3,909,700 36 400.000 4 T/J 51,400 3 B 6,394,600 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 18 18 18 18 0 31,800 572,400 7 1,800.000 40 J 10,000 19 B 15,500 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 11 25 7 7 -4 19,109,900 177,055,100 361 700.000 8 J 304,200 7 T/B 1,220,900 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 4 B 20,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 2 2 -1 8,622,700 19,317,100 765 200.000 3 J 75,325,300 2 T/B 3,485,600 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 6 6 5 5 -1 4,059,100 20,609,100 41 500.000 6 J 6,847,100 5 T/B 72,868,500 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 10 11 10 11 1 285,000 2,850,200 8 1,100.000 11 T/J 642,800 10 B 707,400 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 72 68 54 66 -6 13,700 853,200 7 6,600.000 65 J 4,400 59 B 17,500 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 10 8 8 0 4,219,300 35,831,600 48 800.000 9 J 1,043,900 8 T/B 882,300 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 500 0 0 500 0 0 0 0 50,000.000 500 J 4,200 3 B 20,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 19 0 0 19 0 0 0 0 1,900.000 18 J 2,000 16 B 40,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 105 116 105 110 5 10,800 1,229,600 5 11,000.000 113 J 11,600 110 T/B 400 14 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 113 0 0 113 0 0 0 0 88.976 0 J 0 118 B 2,000 15 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 29 28 23 25 -4 8,745,100 216,117,000 280 2,500.000 25 T/J 405,200 24 B 484,500 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 16 16 15 16 0 500 7,700 3 1,600.000 16 T/J 200,600 13 B 17,400 17 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 0 181 B 15,500 18 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 13 13 13 13 0 900 11,700 2 1,300.000 13 T/J 379,700 8 B 190,000 19 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 5 4 4 0 17,508,600 75,054,300 97 400.000 5 J 55,685,600 4 T/B 12,480,800 20 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 3 0 0 3 0 0 0 0 300.000 0 J 0 4 B 200,000 21 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 70 B 2,000 22 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 27 32 29 30 3 38,900 1,189,700 11 3,000.000 31 J 3,600 28 B 15,400 23 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 7 5 6 0 2,255,500 13,505,900 24 600.000 7 J 8,068,900 6 T/B 106,600 24 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 7 7 6 7 0 322,100 2,252,100 22 700.000 7 T/J 83,100 6 B 26,675,700 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 10 10 9 10 0 1,229,100 11,573,800 34 1,000.000 10 T/J 727,000 9 B 632,100 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 14 14 14 14 0 3,000 42,000 2 1,400.000 16 J 100 14 T/B 1,100 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 36 38 36 38 2 1,018,200 37,672,100 51 3,800.000 38 T/J 209,400 37 B 10,000 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 6 7 6 7 1 4,100 25,700 4 700.000 7 T/J 240,800 6 B 297,200 29 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 500 0 0 500 0 0 0 0 50,000.000 700 J 2,000 160 B 10,000 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 8 6 7 0 65,800 411,000 10 700.000 7 T/J 45,700 6 B 7,100 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 19 20 15 20 1 578,800 10,936,500 60 2,000.000 21 J 25,000 20 T/B 37,300 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 3 -1 1,032,100 3,616,200 15 300.000 4 J 3,974,100 3 T/B 50,134,600 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 26 29 26 27 1 253,800 6,626,700 30 2,700.000 27 T/J 20,000 26 B 70,200 34 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 50 50 38 41 -9 3,500 154,900 6 4,100.000 47 J 100 41 T/B 13,000 35 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 12 11 11 0 295,600 3,351,600 16 1,100.000 12 J 1,129,200 11 T/B 448,800 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 4 5 3 4 0 55,774,500 219,933,700 317 400.000 5 J 110,157,400 4 T/B 1,418,200 37 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 67 75 67 75 8 4,400 310,200 5 7,500.000 82 J 1,500 75 T/B 10,900 38 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 20 24 19 20 0 142,900 2,947,100 23 2,000.000 22 J 6,200 20 T/B 243,400 39 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 232,200 1,160,900 4 500.000 5 T/J 1,753,500 4 B 3,657,800 40 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 7 9 6 8 1 31,177,300 234,872,300 391 800.000 9 J 7,377,300 8 T/B 2,102,600 41 NATO-W Waran Seri I Surya Permata Andalan Tbk. 2022-01-18 250 0 0 250 0 0 0 0 25,000.000 0 J 0 262 B 2,000 42 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 6 6 5 6 0 2,701,400 14,401,300 42 600.000 6 T/J 8,189,400 5 B 42,489,600 43 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 49 0 0 49 0 0 0 0 4,900.000 46 J 61,200 5 B 9,800 44 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 2 1 2 0 3,095,200 6,187,900 47 200.000 2 T/J 16,304,900 1 B 123,505,400 45 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 13 14 12 14 1 3,558,200 45,056,300 142 1,400.000 14 T/J 5,008,400 13 B 74,900 46 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 5 5 5 0 10,000 50,000 2 500.000 6 J 656,400 5 T/B 1,396,900 47 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 19 20 18 19 0 6,426,100 122,161,400 170 1,900.000 20 J 7,818,300 19 T/B 939,000 48 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 30 32 29 31 1 1,755,500 54,059,000 81 3,100.000 31 T/J 628,200 30 B 1,532,300 49 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 1 2 1 2 1 6,566,200 11,288,700 80 200.000 2 T/J 38,368,900 1 B 146,037,700 50 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 9 10 8 9 0 5,150,800 45,032,100 44 900.000 9 T/J 14,535,600 8 B 10,390,600 51 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 220 238 202 202 -18 138,400 29,649,600 35 20,200.000 212 J 200 202 T/B 21,500 52 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 266 378 266 330 64 21,400 6,841,200 7 33,000.000 320 J 20,000 224 B 500 53 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 10 12 11 12 2 1,500 16,700 2 1,200.000 12 T/J 1,585,100 10 B 151,300 54 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 6 5 6 1 7,106,100 36,414,200 46 600.000 6 T/J 15,124,000 5 B 21,481,900 55 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 55 36 36 36 -19 100 3,600 1 3,600.000 54 J 6,000 40 B 500 56 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 26 25 12 22 -4 3,300 67,900 6 2,200.000 23 J 2,500 18 B 3,000 57 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 8 10 7 9 1 8,499,000 74,871,900 183 900.000 9 T/J 60,200 8 B 4,091,300 58 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 11 12 10 11 0 3,732,500 41,056,500 39 1,100.000 12 J 2,705,300 11 T/B 180,600 59 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 60 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 11 12 10 11 0 15,955,800 169,628,700 126 1,100.000 11 T/J 6,886,800 10 B 9,941,500 61 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 62 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 16 16 16 16 0 5,000 80,000 2 1,600.000 16 T/J 525,600 15 B 5,100 63 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 6 10 6 8 2 9,984,600 79,315,400 221 800.000 8 T/J 1,148,500 6 B 1,139,300 Total 240,200,700 1,929,698,500 3,975 397,611,700 549,642,300 Jakarta, 05 November 2020 Trading Division