List Of Warrant Quotation (Reguler Market) Date: Tuesday, 17 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 10 11 -1 4,231,200 46,243,400 55 1,100.000 11 T/J 182,300 10 B 4,405,900 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 4 3 3 -1 738,700 2,326,600 6 300.000 4 J 1,889,900 3 T/B 7,941,500 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 24 26 24 26 2 600 15,400 4 2,600.000 45 J 14,000 26 T/B 300 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 6 7 6 7 1 4,454,000 30,467,600 25 700.000 7 T/J 6,008,000 6 B 7,746,600 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 10,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 2 3 2 3 1 7,148,500 15,061,300 42 300.000 3 T/J 85,592,500 2 B 7,997,300 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 5 4 5 0 9,324,200 38,110,500 46 500.000 5 T/J 19,538,000 4 B 44,712,300 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 10 11 9 10 0 633,600 6,946,200 20 1,000.000 11 J 963,500 10 T/B 463,300 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 85 86 53 86 1 200 13,900 2 8,600.000 85 J 308,400 57 B 5,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 9 10 8 8 -1 1,086,500 9,735,900 18 800.000 9 J 507,800 8 T/B 530,300 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 500 0 0 500 0 0 0 0 50,000.000 0 J 0 450 B 10,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 17 20 15 15 -2 137,100 2,057,300 12 1,500.000 15 T/J 39,600 13 B 1,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 115 116 106 114 -1 135,500 14,705,400 18 11,400.000 114 T/J 9,900 113 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 0 115 B 15,500 15 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 18 22 15 16 -2 31,585,800 609,326,600 471 1,600.000 17 J 1,673,300 16 T/B 14,300 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 17 17 16 16 -1 12,800 204,900 3 1,600.000 17 J 325,200 14 B 100 17 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 2025-11-14 1 180 105 133 132 5,453,500 732,714,300 853 13,300.000 134 J 32,000 133 T/B 3,000 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 400 0 0 400 0 0 0 0 40,000.000 400 J 100 150 B 20,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 13 13 13 13 0 1,000 13,000 1 1,300.000 13 T/J 662,100 8 B 104,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 3 4 3 4 1 11,861,100 42,850,800 402 400.000 4 T/J 75,709,800 3 B 291,210,100 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 200,000 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 38 B 12,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 27 32 27 27 0 33,500 1,034,200 7 2,700.000 31 J 101,700 27 T/B 9,300 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 7 7 6 7 0 369,000 2,527,900 10 700.000 7 T/J 6,567,300 6 B 70,000 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 7 7 5 6 -1 10,230,800 61,394,600 66 600.000 7 J 2,565,800 6 T/B 995,200 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 8 9 6 7 -1 5,666,800 39,761,000 129 700.000 8 J 5,132,200 7 T/B 352,500 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 21 24 19 19 -2 42,500 811,700 13 1,900.000 21 J 35,000 19 T/B 56,600 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 39 39 37 38 -1 1,010,200 38,398,400 71 3,800.000 39 J 1,333,700 38 T/B 16,000 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 8 7 6 7 -1 401,800 2,532,400 7 700.000 7 T/J 793,600 6 B 252,500 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 0 272 B 2,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 8 8 6 6 -2 201,600 1,412,600 10 600.000 8 J 104,500 6 T/B 303,500 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 19 18 18 18 -1 8,300 149,400 3 1,800.000 19 J 45,500 18 T/B 12,000 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 5 5 4 4 -1 3,266,100 13,065,400 15 400.000 5 J 13,326,400 4 T/B 137,300 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 27 28 26 28 1 88,500 2,410,700 10 2,800.000 27 J 5,000 26 B 59,600 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 40 0 0 40 0 0 0 0 4,000.000 58 J 12,100 45 B 200 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 12 11 11 0 326,400 3,591,400 20 1,100.000 11 T/J 4,600 10 B 1,007,500 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 4 5 3 3 -1 20,100,100 80,389,000 261 300.000 4 J 2,601,200 3 T/B 271,104,700 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 89 95 75 95 6 17,000 1,579,300 11 9,500.000 98 J 20,000 82 B 500 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 22 24 20 22 0 32,600 727,200 15 2,200.000 22 T/J 207,400 21 B 30,400 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 853,100 3,412,500 8 500.000 5 T/J 4,682,700 4 B 1,676,100 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 8 8 6 7 -1 26,735,700 186,761,900 174 700.000 7 T/J 2,779,700 6 B 22,416,300 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 0 276 B 2,000 43 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 5 5 4 5 0 3,387,300 13,894,300 39 500.000 5 T/J 6,516,400 4 B 44,332,300 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 46 48 7 48 2 2,900 54,500 11 4,800.000 48 T/J 62,200 19 B 100,000 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 1 2 1 2 1 7,334,100 10,772,300 56 200.000 2 T/J 41,215,800 1 B 171,359,300 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 14 16 14 15 1 4,548,600 67,393,900 186 1,500.000 15 T/J 798,100 14 B 1,208,000 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 5 5 5 0 230,400 1,152,000 4 500.000 6 J 915,200 5 T/B 430,500 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 22 24 22 23 1 7,814,800 178,939,400 99 2,300.000 23 T/J 3,089,100 22 B 9,631,100 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 28 29 27 27 -1 642,700 17,381,800 43 2,700.000 28 J 979,300 27 T/B 1,076,700 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 2 2 1 1 -1 10,791,500 13,658,900 1,734 100.000 2 J 65,986,300 1 T/B 90,486,900 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 10 11 9 9 -1 2,329,300 23,282,900 63 900.000 10 J 1,570,000 9 T/B 27,527,200 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 200 218 200 218 18 11,200 2,419,800 4 21,800.000 218 T/J 14,000 200 B 1,200 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 210 254 120 254 44 10,400 2,247,800 21 25,400.000 240 J 5,500 200 B 100 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 12 12 12 12 0 100 1,200 1 1,200.000 12 T/J 1,183,500 10 B 500,000 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 4 5 4 5 1 869,400 3,806,300 29 500.000 5 T/J 11,621,300 4 B 49,878,400 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 37 39 39 39 2 10,000 390,000 1 3,900.000 57 J 10,000 39 T/B 11,000 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 20 39 20 20 0 1,400 30,700 4 2,000.000 37 J 10,000 20 T/B 10,100 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 10 12 8 8 -2 7,950,000 74,161,000 208 800.000 9 J 2,493,600 8 T/B 2,873,000 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 11 12 11 11 0 218,600 2,445,000 35 1,100.000 12 J 1,979,100 11 T/B 1,605,300 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 11 10 10 -1 15,623,000 156,378,500 101 1,000.000 10 T/J 1,068,000 9 B 10,229,000 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 0 0 16 0 0 0 0 1,600.000 16 J 132,700 15 B 100 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 7 8 7 7 0 564,800 3,953,700 7 700.000 8 J 975,000 7 T/B 36,900 Total 208,528,800 2,563,116,700 5,454 374,399,900 1,076,203,900 Jakarta, 17 November 2020 Trading Division