List Of Warrant Quotation (Reguler Market) Date: Monday, 09 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 8 13 0 8,798,000 109,481,600 52 1,300.000 13 T/J 4,542,700 12 B 1,680,100 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 5 4 5 1 88,400 358,400 12 500.000 5 T/J 7,361,200 4 B 423,500 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 18 18 18 18 0 400 7,200 2 1,800.000 35 J 1,800 18 T/B 19,600 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 9 6 7 -1 9,776,400 69,564,400 152 700.000 7 T/J 1,040,400 6 B 9,477,800 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 8 B 102,500 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 2 3 2 2 0 1,243,000 2,554,300 31 200.000 3 J 88,348,900 2 T/B 25,943,400 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 6 6 5 6 0 411,900 2,189,000 22 600.000 6 T/J 22,609,400 5 B 54,768,300 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 10 11 10 11 1 190,800 1,966,800 12 1,100.000 11 T/J 1,210,800 10 B 171,500 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 68 73 64 64 -4 17,000 1,145,000 13 6,400.000 64 T/J 3,200 63 B 1,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 8 8 8 0 324,000 2,592,000 7 800.000 9 J 168,100 8 T/B 126,100 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 12,000 1 B 1,002,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 19 19 12 12 -7 800 13,800 3 1,200.000 19 J 12,500 15 B 10,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 110 118 100 113 3 85,700 8,744,600 6 11,300.000 110 J 8,400 106 B 10,000 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 0 124 B 1,000 15 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 25 25 24 24 -1 1,385,300 33,651,000 47 2,400.000 25 J 423,900 24 T/B 350,200 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 17 17 17 17 0 100 1,700 1 1,700.000 17 T/J 227,700 16 B 100 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 0 178 B 2,300 18 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 13 0 0 13 0 0 0 0 1,300.000 13 J 367,900 8 B 100,000 19 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 5 4 5 0 5,764,200 25,340,100 44 500.000 5 T/J 51,879,200 4 B 53,021,900 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 220,000 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 0 120 B 300 22 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 29 29 29 29 0 1,200 34,800 3 2,900.000 29 T/J 22,300 28 B 600 23 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 7 6 6 0 943,300 5,760,200 20 600.000 7 J 12,135,500 6 T/B 2,808,900 24 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 7 7 6 7 0 430,200 2,888,600 118 700.000 7 T/J 243,800 6 B 19,512,300 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 10 11 10 10 0 115,200 1,152,200 11 1,000.000 10 T/J 2,347,900 9 B 482,400 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 17 16 16 16 -1 1,000 16,000 1 1,600.000 16 T/J 4,700 15 B 200 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 38 38 36 37 -1 859,600 31,566,300 53 3,700.000 38 J 1,534,400 37 T/B 24,900 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 6 7 6 6 0 29,500 184,800 5 600.000 7 J 68,600 6 T/B 307,100 29 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 500 0 0 500 0 0 0 0 50,000.000 600 J 2,000 500 B 20,000 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 8 8 8 1 1,600 12,800 4 800.000 8 T/J 99,900 6 B 130,100 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 20 22 19 19 -1 233,100 4,665,200 30 1,900.000 20 J 1,000 19 T/B 114,000 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 5 4 5 1 2,821,100 11,692,500 40 500.000 5 T/J 19,368,200 4 B 8,033,100 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 27 27 26 27 0 30,400 819,800 6 2,700.000 27 T/J 14,500 26 B 80,000 34 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 68 65 65 65 -3 100 6,500 1 6,500.000 63 J 1,100 45 B 1,000 35 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 12 11 11 0 318,400 3,502,800 20 1,100.000 12 J 720,100 11 T/B 324,500 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 5 5 4 4 -1 24,744,200 99,839,000 173 400.000 5 J 109,811,400 4 T/B 111,667,300 37 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 62 133 64 85 23 27,700 2,546,300 22 8,500.000 84 J 7,900 70 B 900 38 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 23 24 23 24 1 19,000 437,400 13 2,400.000 24 T/J 169,600 22 B 1,000 39 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 2,013,600 8,062,700 21 500.000 5 T/J 4,867,000 4 B 901,500 40 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 7 8 7 7 0 32,803,900 234,329,000 243 700.000 8 J 16,852,400 7 T/B 3,472,000 41 NATO-W Waran Seri I Surya Permata Andalan Tbk. 2022-01-18 250 272 272 272 22 200 54,400 1 27,200.000 0 J 0 274 B 2,000 42 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 6 6 5 6 0 3,882,500 19,483,900 36 600.000 6 T/J 14,120,800 5 B 26,680,200 43 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 49 0 0 49 0 0 0 0 4,900.000 47 J 1,000 5 B 4,900 44 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 2 1 1 -1 1,256,900 1,607,300 29 100.000 2 J 23,235,600 1 T/B 145,605,100 45 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 16 17 15 16 0 4,849,000 78,138,200 214 1,600.000 16 T/J 1,291,500 15 B 2,303,500 46 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 0 0 5 0 0 0 0 500.000 6 J 576,600 5 B 231,000 47 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 22 22 20 21 -1 7,488,600 157,247,000 114 2,100.000 22 J 5,843,400 21 T/B 2,000 48 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 30 32 28 28 -2 6,638,800 193,551,800 192 2,800.000 30 J 745,100 28 T/B 217,200 49 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 2 2 1 2 0 17,221,900 18,146,600 59 200.000 2 T/J 48,597,000 1 B 112,229,100 50 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 9 10 8 9 0 35,291,500 322,831,700 141 900.000 9 T/J 2,764,000 8 B 17,184,100 51 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 208 218 210 210 2 48,800 10,382,600 13 21,000.000 210 T/J 11,500 202 B 2,500 52 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 330 310 204 310 -20 300 71,800 2 31,000.000 230 J 100 214 B 1,500 53 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 12 12 12 12 0 1,100 13,200 2 1,200.000 12 T/J 933,000 11 B 300 54 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 6 4 4 -1 8,962,000 44,724,100 64 400.000 5 J 5,725,800 4 T/B 50,028,700 55 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 39 62 41 59 20 26,000 1,122,600 15 5,900.000 59 T/J 16,800 42 B 4,100 56 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 28 20 16 18 -10 16,100 267,800 9 1,800.000 23 J 2,900 18 T/B 1,600 57 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 8 10 8 8 0 1,163,100 10,296,900 97 800.000 9 J 458,900 8 T/B 4,512,700 58 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 11 12 11 11 0 1,129,400 12,439,300 33 1,100.000 12 J 1,722,700 11 T/B 2,000 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 10 11 10 10 0 19,039,800 191,453,200 114 1,000.000 11 J 8,597,700 10 T/B 4,362,900 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 200,000 62 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 16 16 15 15 -1 61,600 924,100 4 1,500.000 16 J 274,000 15 T/B 2,100 63 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 7 8 6 8 1 216,300 1,466,400 17 800.000 8 T/J 1,135,300 7 B 48,800 Total 200,773,000 1,729,349,700 2,344 462,544,100 658,939,700 Jakarta, 09 November 2020 Trading Division