List Of Warrant Quotation (Reguler Market) Date: Thursday, 19 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 1 928,400 10,213,200 21 1,200.000 12 T/J 1,158,400 11 B 4,236,100 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 5 3 5 1 2,951,400 11,809,300 42 500.000 5 T/J 6,627,800 4 B 143,700 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 26 49 21 21 -5 7,100 284,200 11 2,100.000 40 J 8,000 22 B 14,500 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 6 6 6 6 0 868,500 5,211,000 6 600.000 7 J 2,514,900 6 T/B 4,512,500 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 0 100 B 100 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 2 3 0 7,108,400 14,494,000 35 300.000 3 T/J 87,532,300 2 B 6,254,500 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 5 4 5 0 3,406,400 14,998,300 40 500.000 5 T/J 19,974,100 4 B 51,380,000 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 9 11 9 9 0 4,829,500 47,872,200 101 900.000 10 J 250,100 9 T/B 4,972,200 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 83 83 60 83 0 400 28,700 4 8,300.000 83 T/J 95,500 61 B 10,900 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 9 9 8 9 0 392,600 3,141,400 6 900.000 9 T/J 846,300 8 B 1,307,200 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 0 500 B 10,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 17 16 15 16 -1 45,500 700,900 9 1,600.000 16 T/J 10,000 15 B 29,300 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 112 110 105 107 -5 415,200 44,278,700 31 10,700.000 108 J 10,000 107 T/B 3,300 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 0 135 B 15,500 15 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 15 17 15 16 1 1,288,900 20,145,000 62 1,600.000 16 T/J 527,400 15 B 1,202,800 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 14 16 13 16 2 12,600 169,900 6 1,600.000 16 T/J 3,600 13 B 11,300 17 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 2025-11-14 190 210 168 181 -9 2,877,100 513,670,700 723 18,100.000 187 J 8,500 180 B 63,100 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 0 180 B 20,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 13 13 13 13 0 3,600 46,800 4 1,300.000 13 T/J 658,500 8 B 104,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 5 3 4 0 48,527,900 194,695,300 228 400.000 5 J 99,814,500 4 T/B 39,141,600 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 280,000 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 3 B 20,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 28 31 27 31 3 26,300 770,900 14 3,100.000 30 J 30,100 27 B 400 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 7 7 6 7 0 565,400 3,394,200 12 700.000 7 T/J 8,710,600 6 B 509,600 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 6 6 5 5 -1 209,000 1,182,000 10 500.000 6 J 2,535,900 5 T/B 28,959,200 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 7 8 7 8 1 1,376,100 10,446,800 27 800.000 8 T/J 1,633,900 7 B 3,032,200 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 19 20 19 19 0 263,900 5,014,800 14 1,900.000 21 J 10,500 19 T/B 49,900 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 39 39 37 37 -2 2,218,700 83,182,700 76 3,700.000 38 J 946,700 37 T/B 1,494,100 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 7 6 6 -1 1,178,600 7,835,200 16 600.000 7 J 885,300 6 T/B 695,700 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 545 545 545 545 0 1,500 817,500 1 54,500.000 0 J 0 212 B 1,500 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 8 6 8 1 130,300 912,500 14 800.000 8 T/J 181,600 6 B 122,800 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 19 19 19 19 0 10,000 190,000 6 1,900.000 20 J 21,000 19 T/B 500 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 5 3 5 1 2,308,700 9,227,000 18 500.000 5 T/J 9,055,800 4 B 1,641,500 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 30 29 28 29 -1 58,300 1,639,400 7 2,900.000 30 J 55,200 28 B 42,900 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 50 60 60 60 10 600 36,000 3 6,000.000 59 J 5,000 50 B 23,000 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 11 10 11 0 200,700 2,007,700 6 1,100.000 11 T/J 208,200 10 B 231,500 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 4 5 4 5 1 11,986,700 59,144,700 111 500.000 5 T/J 100,120,300 4 B 111,239,200 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 95 129 75 100 5 6,000 569,000 7 10,000.000 120 J 10,000 100 T/B 33,800 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 22 22 21 22 0 300 6,400 3 2,200.000 22 T/J 26,700 21 B 400 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 4 4 4 4 0 65,600 262,400 5 400.000 5 J 2,568,800 4 T/B 501,300 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 6 6 4 5 -1 57,068,500 287,767,300 401 500.000 5 T/J 516,700 4 B 24,896,900 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 1,538,900 6,990,800 55 500.000 5 T/J 10,640,500 4 B 38,839,500 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 45 49 10 20 -25 39,800 832,200 12 2,000.000 46 J 10,900 20 T/B 27,500 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 2 1 2 0 2,037,400 3,302,000 35 200.000 2 T/J 56,485,800 1 B 142,274,800 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 14 14 12 14 0 8,587,800 111,920,200 364 1,400.000 14 T/J 2,478,200 13 B 2,686,000 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 0 0 6 0 0 0 0 600.000 6 J 919,700 5 B 431,100 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 22 23 21 23 1 1,495,300 32,889,800 38 2,300.000 23 T/J 4,513,100 22 B 138,200 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 28 29 27 27 -1 3,730,100 103,495,500 132 2,700.000 28 J 526,600 27 T/B 803,700 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 2 2 1 2 0 10,531,200 13,438,500 55 200.000 2 T/J 106,192,800 1 B 110,773,300 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 10 11 10 10 0 3,083,900 31,389,000 35 1,000.000 11 J 7,148,800 10 T/B 16,191,800 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 216 214 161 162 -54 20,800 3,721,500 5 16,200.000 214 J 500 177 B 1,000 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 250 216 212 216 -34 1,500 322,600 4 21,600.000 250 J 1,400 216 T/B 100 54 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 984,900 10 B 500,000 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 5 4 4 -1 1,650,000 7,666,300 24 400.000 5 J 4,264,900 4 T/B 53,385,800 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 56 57 32 56 0 5,200 230,600 11 5,600.000 55 J 4,100 44 B 5,500 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 21 25 19 23 2 11,000 243,000 10 2,300.000 24 J 2,000 18 B 3,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 9 6 7 0 3,807,100 26,876,500 110 700.000 7 T/J 2,900,100 6 B 3,256,300 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 13 13 12 13 0 2,179,000 27,336,500 63 1,300.000 13 T/J 4,126,300 12 B 1,766,500 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 11 9 10 0 9,537,200 95,309,400 119 1,000.000 11 J 7,466,000 10 T/B 1,383,000 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 1,200,000 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 15 16 13 15 0 401,700 5,285,900 28 1,500.000 15 T/J 97,500 14 B 100 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 7 8 7 7 0 31,900 224,000 6 700.000 8 J 887,800 7 T/B 468,900 Total 200,028,500 1,827,640,400 3,186 557,214,100 661,347,100 Jakarta, 19 November 2020 Trading Division