List Of Warrant Quotation (Reguler Market) Date: Thursday, 12 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 11 12 11 12 1 1,609,600 19,292,800 20 1,200.000 12 T/J 1,044,500 11 B 4,141,100 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 5 4 4 0 930,000 3,781,200 16 400.000 5 J 7,946,700 4 T/B 53,700 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 17 47 19 39 22 9,200 328,500 16 3,900.000 39 T/J 13,000 25 B 10,800 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 6 7 5 5 -1 2,659,800 16,003,800 71 500.000 6 J 671,400 5 T/B 7,890,500 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 5,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 2 3 0 6,194,300 12,512,400 34 300.000 3 T/J 91,188,400 2 B 3,803,300 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 5 4 5 0 6,752,200 33,760,700 67 500.000 5 T/J 14,003,900 4 B 63,640,800 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 10 11 10 10 0 131,100 1,322,100 16 1,000.000 11 J 1,314,400 10 T/B 1,200 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 85 85 63 85 0 900 65,200 6 8,500.000 85 T/J 10,200 70 B 4,600 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 9 9 7 9 0 3,100 25,800 6 900.000 9 T/J 662,300 8 B 50,000 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 500 500 500 500 0 200 100,000 1 50,000.000 520 J 500 505 B 300 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 17 40 15 16 -1 1,185,300 18,120,000 23 1,600.000 17 J 242,000 16 T/B 14,800 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 110 108 105 105 -5 8,800 933,100 8 10,500.000 108 J 11,500 105 T/B 3,000 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 0 128 B 2,000 15 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 20 20 18 19 -1 2,013,400 37,622,000 118 1,900.000 19 T/J 87,100 18 B 139,700 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 17 17 13 17 0 10,800 167,400 10 1,700.000 17 T/J 326,100 13 B 36,100 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 0 166 B 2,000 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 697,400 8 B 105,000 19 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 4 3 4 0 11,386,400 44,865,700 96 400.000 4 T/J 38,507,700 3 B 195,135,100 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 28 B 10,000 22 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 30 30 29 30 0 1,100 32,900 2 3,000.000 30 T/J 150,200 27 B 1,000 23 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 7 7 5 6 -1 1,702,000 10,212,200 38 600.000 7 J 7,394,700 6 T/B 25,100 24 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 8 7 6 7 -1 684,200 4,132,100 67 700.000 7 T/J 1,087,200 6 B 10,795,900 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 8 8 6 7 -1 9,179,700 64,406,000 118 700.000 8 J 866,400 7 T/B 375,700 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 18 19 18 18 0 42,200 760,100 18 1,800.000 19 J 22,800 18 T/B 15,100 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 40 44 37 38 -2 7,832,600 302,741,300 193 3,800.000 39 J 172,100 38 T/B 58,300 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 6 7 6 6 0 65,200 391,400 7 600.000 7 J 384,400 5 B 127,300 29 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 545 545 545 545 0 200 109,000 2 54,500.000 0 J 0 400 B 10,000 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 8 8 7 7 -1 30,200 211,600 16 700.000 7 T/J 163,100 6 B 100,500 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 19 21 18 19 0 36,100 694,200 14 1,900.000 19 T/J 10,000 18 B 30,200 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 5 4 5 1 2,303,900 9,263,900 15 500.000 5 T/J 8,376,900 4 B 2,249,500 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 27 27 26 27 0 73,500 1,972,000 5 2,700.000 28 J 152,400 27 T/B 2,000 34 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 60 90 47 72 12 27,800 1,380,000 22 7,200.000 68 J 9,500 47 B 300 35 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 12 10 10 -1 731,200 7,696,000 20 1,000.000 11 J 39,000 10 T/B 1,013,600 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 4 5 3 5 1 72,087,300 288,372,800 209 500.000 5 T/J 135,151,400 4 B 2,106,900 37 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 86 82 55 79 -7 14,400 821,600 15 7,900.000 78 J 1,800 59 B 100 38 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 23 23 18 23 0 2,600 47,300 3 2,300.000 22 J 5,000 19 B 6,000 39 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 4 5 3 5 1 514,200 2,044,900 14 500.000 5 T/J 3,661,900 4 B 915,200 40 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 8 9 7 8 0 9,294,900 74,804,600 112 800.000 8 T/J 5,814,400 7 B 28,981,200 41 NATO-W Waran Seri I Surya Permata Andalan Tbk. 2022-01-18 272 0 0 272 0 0 0 0 27,200.000 0 J 0 286 B 1,000 42 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 5 5 4 5 0 9,960,300 49,675,700 198 500.000 5 T/J 9,249,300 4 B 58,694,400 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 61,200 5 B 204,900 44 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 2 1 2 0 101,600 149,800 38 200.000 2 T/J 28,492,700 1 B 204,945,600 45 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 15 15 14 14 -1 3,740,200 53,981,900 93 1,400.000 15 J 1,069,900 14 T/B 2,933,200 46 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 6 5 6 0 110,000 560,000 3 600.000 6 T/J 821,100 5 B 1,100,900 47 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 23 23 21 21 -2 10,616,700 225,918,800 75 2,100.000 22 J 3,665,600 21 T/B 1,807,000 48 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 28 30 27 28 0 6,100,700 171,798,400 199 2,800.000 29 J 1,109,600 28 T/B 33,300 49 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 1 2 1 2 1 7,748,800 14,135,900 892 200.000 2 T/J 75,779,100 1 B 140,169,700 50 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 10 10 8 9 -1 8,095,500 72,929,800 65 900.000 10 J 11,337,800 9 T/B 4,127,700 51 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 208 208 208 208 0 200 41,600 2 20,800.000 208 T/J 5,000 151 B 1,500 52 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 234 328 202 298 64 13,200 4,075,800 14 29,800.000 288 J 10,200 208 B 900 53 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 12 0 0 12 0 0 0 0 1,200.000 12 J 984,800 10 B 2,100 54 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 5 4 5 0 3,635,800 15,704,300 33 500.000 5 T/J 6,810,600 4 B 44,084,500 55 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 63 63 59 59 -4 3,200 189,600 4 5,900.000 58 J 10,000 36 B 18,000 56 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 22 22 20 20 -2 5,500 111,000 4 2,000.000 22 J 10,000 18 B 2,500 57 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 9 9 7 7 -2 410,600 3,046,600 24 700.000 8 J 1,616,700 7 T/B 1,752,400 58 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 11 12 11 11 0 876,300 10,048,600 14 1,100.000 12 J 2,499,500 11 T/B 1,005,800 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 13 9 11 1 42,968,200 464,888,200 342 1,100.000 12 J 3,389,700 11 T/B 253,400 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 4 B 200,000 62 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 15 17 16 16 1 187,100 2,994,200 21 1,600.000 17 J 179,500 16 T/B 10,000 63 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 7 8 6 7 0 145,900 979,900 6 700.000 7 T/J 49,200 6 B 1,508,600 Total 232,238,200 2,050,224,700 3,425 467,341,800 784,920,300 Jakarta, 12 November 2020 Trading Division