List Of Warrant Quotation (Reguler Market) Date: Friday, 13 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 12 12 11 11 -1 224,700 2,532,800 8 1,100.000 12 J 5,670,100 11 T/B 5,212,700 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 5 4 4 0 495,800 1,994,000 25 400.000 5 J 9,502,500 4 T/B 25,000 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 39 39 20 24 -15 14,800 449,400 13 2,400.000 36 J 1,400 24 T/B 18,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 5 7 5 7 2 10,234,000 70,368,400 570 700.000 7 T/J 1,824,900 6 B 10,301,900 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 6 B 20,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 2 3 0 178,800 504,400 13 300.000 3 T/J 91,151,400 2 B 7,093,000 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 5 4 5 0 10,148,500 46,578,200 49 500.000 5 T/J 16,014,300 4 B 90,918,300 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 10 10 9 10 0 196,000 1,957,400 12 1,000.000 10 T/J 900 9 B 1,000,600 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 85 0 0 85 0 0 0 0 8,500.000 82 J 1,000 66 B 10,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 9 9 7 9 0 54,600 437,600 9 900.000 9 T/J 238,000 8 B 140,200 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 500 510 500 500 0 1,200 601,500 6 50,000.000 600 J 5,500 500 T/B 9,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 16 24 13 18 2 217,500 3,270,500 23 1,800.000 18 T/J 16,800 15 B 11,800 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 105 116 105 114 9 232,000 26,069,200 138 11,400.000 115 J 21,000 111 B 100 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 0 122 B 2,000 15 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 19 20 18 20 1 543,200 10,316,500 44 2,000.000 20 T/J 836,200 19 B 16,400 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 17 17 17 17 0 1,000 17,000 1 1,700.000 17 T/J 304,200 15 B 2,500 17 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 2025-11-14 1 0 0 1 0 0 0 0 100.000 0 J 0 0 B 0 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 0 176 B 2,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 13 13 9 13 0 9,100 112,300 6 1,300.000 13 T/J 344,900 10 B 2,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 4 3 4 0 6,195,800 24,443,000 91 400.000 4 T/J 46,736,400 3 B 292,871,800 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 3 B 1,199,900 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 40 B 2,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 30 29 21 26 -4 1,400 35,100 6 2,600.000 29 J 100 27 B 400 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 7 5 7 1 405,600 2,433,800 16 700.000 7 T/J 10,525,200 6 B 825,100 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 7 7 6 7 0 305,500 1,858,200 31 700.000 7 T/J 6,375,000 6 B 16,310,100 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 7 8 7 8 1 3,836,800 30,571,500 79 800.000 8 T/J 690,500 7 B 1,599,300 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 18 21 18 18 0 15,900 306,500 15 1,800.000 21 J 18,100 18 T/B 43,000 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 38 38 36 37 -1 904,600 33,619,200 64 3,700.000 38 J 333,700 37 T/B 82,400 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 6 7 6 7 1 155,200 936,400 4 700.000 7 T/J 390,900 6 B 504,600 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 545 0 0 545 0 0 0 0 54,500.000 0 J 0 390 B 1,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 8 6 8 1 47,500 323,000 13 800.000 8 T/J 291,400 6 B 98,900 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 19 20 17 19 0 166,700 2,974,300 24 1,900.000 19 T/J 78,000 18 B 8,200 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 5 5 4 5 0 1,268,500 5,077,500 30 500.000 5 T/J 11,598,200 4 B 3,880,100 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 27 28 25 28 1 1,893,300 52,872,400 10 2,800.000 29 J 20,000 28 T/B 6,900 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 72 68 47 65 -7 17,900 1,157,000 13 6,500.000 64 J 4,700 47 B 2,800 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 10 12 10 11 1 810,900 8,892,300 244 1,100.000 12 J 330,700 11 T/B 447,000 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 5 5 4 5 0 18,659,800 74,698,100 121 500.000 5 T/J 138,745,900 4 B 4,874,400 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 79 0 0 79 0 0 0 0 7,900.000 0 J 0 0 B 0 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 23 24 21 23 0 17,200 390,500 10 2,300.000 24 J 339,500 21 B 21,700 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 40,300 191,400 6 500.000 5 T/J 2,795,500 4 B 922,200 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 8 8 7 8 0 1,339,500 10,145,800 63 800.000 8 T/J 6,258,300 7 B 29,605,800 42 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 0 272 B 2,000 43 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 5 5 4 5 0 1,889,600 9,047,400 57 500.000 5 T/J 17,021,300 4 B 59,612,400 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 49 46 46 46 -3 1,000 46,000 1 4,600.000 47 J 61,200 5 B 104,900 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 2 1 1 -1 6,800,600 13,479,900 34 100.000 2 J 25,347,900 1 T/B 212,314,800 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 14 15 12 13 -1 11,744,200 157,562,500 220 1,300.000 14 J 398,800 13 T/B 2,969,400 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 6 5 6 0 3,100 15,600 3 600.000 6 T/J 945,800 5 B 997,700 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 21 22 21 21 0 6,348,900 133,327,900 44 2,100.000 22 J 4,658,200 21 T/B 1,272,800 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 28 29 27 28 0 1,183,700 33,198,100 87 2,800.000 29 J 2,103,600 28 T/B 523,500 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 2 2 1 2 0 2,050,300 2,875,600 152 200.000 2 T/J 69,214,800 1 B 133,860,900 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 9 10 9 10 1 7,583,000 75,234,300 56 1,000.000 10 T/J 10,136,200 9 B 17,526,200 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 208 0 0 208 0 0 0 0 20,800.000 208 J 5,000 140 B 5,000 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 298 0 0 298 0 0 0 0 29,800.000 278 J 5,000 206 B 1,200 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 12 12 10 12 0 1,100 13,000 2 1,200.000 12 T/J 733,800 9 B 505,000 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 5 4 5 0 350,900 1,753,900 17 500.000 5 T/J 6,395,500 4 B 41,043,300 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 59 56 33 56 -3 200 8,900 2 5,600.000 54 J 9,900 38 B 7,500 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 20 24 20 24 4 5,600 112,400 5 2,400.000 23 J 3,700 18 B 2,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 8 7 8 1 51,900 366,500 13 800.000 8 T/J 2,108,200 7 B 2,073,300 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 11 12 11 12 1 1,558,700 17,819,800 44 1,200.000 12 T/J 1,807,800 11 B 500,000 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 11 12 10 11 0 3,051,200 33,430,700 70 1,100.000 11 T/J 3,252,900 10 B 12,911,700 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 1,000,000 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 16 17 16 17 1 5,400 91,600 5 1,700.000 17 T/J 215,700 16 B 5,100 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 7 7 7 7 0 131,600 921,200 7 700.000 7 T/J 54,200 6 B 103,100 Total 101,394,600 895,440,500 2,576 495,944,700 955,434,900 Jakarta, 13 November 2020 Trading Division