List Of Warrant Quotation (Reguler Market) Date: Wednesday, 18 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 11 10 11 0 163,000 1,745,700 10 1,100.000 11 T/J 752,500 10 B 7,907,100 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 3 5 4 4 1 4,941,400 20,169,000 86 400.000 5 J 7,529,200 4 T/B 7,100 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 26 26 26 26 0 300 7,800 1 2,600.000 47 J 10,000 27 B 11,700 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 7 6 6 -1 683,900 4,103,500 9 600.000 7 J 1,526,900 6 T/B 7,294,700 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 100,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 2 3 0 1,194,300 2,525,500 23 300.000 3 T/J 93,936,700 2 B 11,646,300 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 5 4 5 0 4,036,000 17,474,800 32 500.000 5 T/J 30,417,800 4 B 50,458,500 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 10 11 9 9 -1 613,100 5,987,000 20 900.000 10 J 10,000 9 T/B 870,500 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 86 83 83 83 -3 600 49,800 2 8,300.000 83 T/J 12,000 60 B 5,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 8 9 8 9 1 201,500 1,755,500 18 900.000 9 T/J 1,222,800 8 B 1,412,000 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 12,000 340 B 2,500 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 15 23 16 17 2 70,700 1,216,300 11 1,700.000 17 T/J 9,900 16 B 35,300 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 114 112 107 112 -2 59,300 6,405,100 9 11,200.000 112 T/J 22,200 107 B 12,400 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 0 119 B 10,000 15 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 16 17 15 15 -1 967,500 15,298,200 70 1,500.000 16 J 594,600 15 T/B 1,384,200 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 16 16 14 14 -2 5,200 73,000 3 1,400.000 16 J 4,900 14 T/B 15,000 17 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 2025-11-14 133 226 127 190 57 4,655,800 797,721,400 1,024 19,000.000 190 T/J 280,500 180 B 120,000 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 400 0 0 400 0 0 0 0 40,000.000 0 J 0 155 B 20,000 19 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 830,500 8 B 194,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 4 3 4 0 12,107,300 47,658,300 90 400.000 4 T/J 51,519,800 3 B 223,985,900 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 15 B 100 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 2 B 200,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 27 31 11 28 1 106,600 2,329,200 24 2,800.000 28 T/J 41,100 26 B 2,100 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 7 7 6 7 0 81,200 507,400 6 700.000 7 T/J 6,502,100 6 B 2,298,200 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 6 7 5 6 0 811,600 4,766,300 29 600.000 6 T/J 5,228,400 5 B 31,451,700 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 7 8 7 7 0 722,000 5,219,200 35 700.000 8 J 5,409,200 7 T/B 1,380,000 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 19 24 19 19 0 54,100 1,028,400 4 1,900.000 23 J 11,000 19 T/B 59,500 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 38 40 37 39 1 4,331,800 168,056,300 643 3,900.000 39 T/J 1,955,700 37 B 927,600 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 7 6 7 0 32,500 227,400 3 700.000 7 T/J 899,900 6 B 850,000 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 545 545 545 545 0 1,500 817,500 3 54,500.000 545 T/J 400 330 B 7,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 6 8 7 7 1 4,100 31,500 9 700.000 8 J 132,800 7 T/B 2,200 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 18 19 19 19 1 141,700 2,692,300 28 1,900.000 20 J 32,100 19 T/B 500 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 5 4 4 0 2,529,800 10,225,900 21 400.000 5 J 9,894,200 4 T/B 153,000 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 28 30 28 30 2 525,500 15,466,800 46 3,000.000 30 T/J 30,200 29 B 22,000 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 40 90 47 50 10 9,200 491,500 18 5,000.000 55 J 2,100 47 B 1,000 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 11 11 11 0 74,200 816,200 10 1,100.000 11 T/J 7,200 10 B 813,800 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 3 5 3 4 1 27,618,300 114,699,100 310 400.000 5 J 135,004,000 4 T/B 67,359,000 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 95 95 95 95 0 18,200 1,729,000 8 9,500.000 105 J 14,400 74 B 1,500 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 22 22 19 22 0 92,000 1,851,700 21 2,200.000 22 T/J 344,500 20 B 12,100 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 4 4 4 -1 92,700 370,800 2 400.000 5 J 2,930,600 4 T/B 637,300 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 7 7 5 6 -1 36,060,300 216,682,700 273 600.000 7 J 14,660,200 6 T/B 2,162,800 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 0 568,800 2,829,000 41 500.000 5 T/J 5,510,500 4 B 47,296,700 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 48 48 8 45 -3 5,400 146,200 9 4,500.000 45 T/J 61,900 16 B 9,000 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 2 1 2 0 608,900 797,700 30 200.000 2 T/J 45,668,100 1 B 160,056,300 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 15 15 13 14 -1 5,998,400 83,985,000 389 1,400.000 14 T/J 1,134,800 13 B 5,254,900 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 6 6 6 1 600 3,600 2 600.000 6 T/J 919,700 5 B 430,600 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 23 23 22 22 -1 7,234,800 159,260,900 77 2,200.000 22 T/J 53,300 21 B 12,331,600 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 27 28 26 28 1 1,425,700 38,371,100 79 2,800.000 28 T/J 2,088,200 26 B 2,336,100 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 1 2 1 2 1 10,829,100 17,760,000 1,761 200.000 2 T/J 79,947,700 1 B 95,507,500 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 9 11 10 10 1 29,773,600 308,091,000 120 1,000.000 11 J 6,255,100 10 T/B 6,910,100 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 218 224 102 216 -2 61,700 10,408,500 37 21,600.000 216 T/J 500 180 B 1,000 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 254 250 250 250 -4 100 25,000 1 25,000.000 240 J 900 210 B 200 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 12 12 11 12 0 15,300 168,600 7 1,200.000 12 T/J 883,400 10 B 505,000 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 5 4 5 0 1,570,600 7,327,900 35 500.000 5 T/J 7,601,800 4 B 62,915,500 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 39 58 40 56 17 21,300 1,033,500 9 5,600.000 56 T/J 10,000 41 B 2,500 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 20 28 21 21 1 2,600 55,300 3 2,100.000 26 J 22,200 20 B 1,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 8 9 7 7 -1 2,963,700 23,581,400 119 700.000 8 J 599,400 7 T/B 4,954,600 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 11 13 11 13 2 4,750,700 57,362,000 84 1,300.000 13 T/J 2,368,000 12 B 109,000 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 10 10 9 10 0 3,067,700 29,370,100 66 1,000.000 10 T/J 4,720,200 9 B 13,119,800 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 200,000 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 16 16 14 15 -1 178,200 2,551,100 13 1,500.000 16 J 150,500 15 T/B 100 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 7 7 7 7 0 51,300 359,100 4 700.000 8 J 907,600 7 T/B 450,600 Total 172,135,700 2,213,687,100 5,787 530,696,200 826,227,700 Jakarta, 18 November 2020 Trading Division