List Of Warrant Quotation (Reguler Market) Date: Friday, 20 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 12 0 4,053,000 48,614,300 31 1,200.000 12 T/J 236,700 11 B 5,111,300 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 5 5 4 5 0 844,100 3,426,900 22 500.000 5 T/J 8,039,300 4 B 1,592,800 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 21 23 21 21 0 2,600 56,000 2 2,100.000 39 J 200 23 B 13,800 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 6 7 5 6 0 10,126,900 60,760,000 61 600.000 6 T/J 438,700 5 B 5,887,000 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 5 B 200,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 2 3 0 1,183,200 2,572,300 31 300.000 3 T/J 94,034,900 2 B 4,641,200 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 5 4 5 0 5,488,200 22,282,600 26 500.000 5 T/J 27,663,200 4 B 46,912,300 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 9 11 9 9 0 2,449,200 23,700,200 51 900.000 10 J 589,500 9 T/B 7,475,600 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 83 83 61 83 0 8,800 722,200 9 8,300.000 83 T/J 96,100 80 B 500 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 9 10 8 9 0 1,381,700 12,434,900 26 900.000 9 T/J 734,900 8 B 2,126,600 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 500 500 500 500 0 300 150,000 1 50,000.000 750 J 24,000 500 T/B 9,700 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 16 16 13 13 -3 91,400 1,189,100 9 1,300.000 16 J 5,800 15 B 1,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 107 107 100 101 -6 346,000 35,231,000 27 10,100.000 105 J 20,100 101 T/B 50,200 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 0 125 B 15,500 15 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 16 16 14 15 -1 3,214,100 48,010,700 83 1,500.000 15 T/J 137,700 14 B 1,037,200 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 16 14 14 14 -2 1,600 22,400 2 1,400.000 16 J 6,200 14 T/B 20,500 17 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 2025-11-14 181 190 160 170 -11 545,100 94,521,900 100 17,000.000 170 T/J 500 168 B 20,000 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 0 160 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 1,012,200 8 B 104,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 5 4 5 1 22,525,500 95,770,300 101 500.000 5 T/J 57,346,700 4 B 97,159,700 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 10 B 1,000 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 11 B 10,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 31 34 28 33 2 261,400 7,968,000 33 3,300.000 33 T/J 216,700 31 B 3,500 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 7 7 7 7 0 162,000 1,134,000 6 700.000 7 T/J 5,048,000 6 B 800 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 5 6 5 6 1 1,356,000 7,745,500 16 600.000 7 J 2,106,400 5 B 26,817,100 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 8 8 7 7 -1 916,900 6,923,000 28 700.000 8 J 1,532,700 7 T/B 1,888,500 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 19 20 20 20 1 7,000 140,000 2 2,000.000 20 T/J 11,700 19 B 85,000 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 37 40 37 39 2 10,460,000 406,626,400 397 3,900.000 39 T/J 782,400 38 B 650,900 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 6 7 6 7 1 5,900 36,300 2 700.000 7 T/J 1,418,500 6 B 1,162,100 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 545 545 545 545 0 20,000 10,900,000 1 54,500.000 500 J 61,800 300 B 50,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 8 8 7 8 0 600 4,300 2 800.000 8 T/J 215,800 6 B 1,000,100 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 19 20 18 19 0 73,500 1,407,900 24 1,900.000 20 J 46,900 19 T/B 600 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 5 4 3 4 -1 4,650,500 18,601,900 30 400.000 5 J 11,806,100 4 T/B 103,000 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 29 30 16 25 -4 494,700 11,836,600 24 2,500.000 28 J 29,900 25 T/B 93,300 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 60 65 40 42 -18 3,000 164,900 11 4,200.000 55 J 19,600 43 B 11,000 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 11 10 11 0 286,700 2,867,200 12 1,100.000 11 T/J 298,900 10 B 346,800 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 5 5 4 4 -1 13,739,500 59,775,200 113 400.000 5 J 90,777,800 4 T/B 101,326,500 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 100 119 73 102 2 38,900 4,168,500 29 10,200.000 115 J 100 102 T/B 11,500 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 22 23 20 20 -2 37,800 845,600 17 2,000.000 22 J 80,000 21 B 100 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 4 5 4 4 0 44,100 178,500 3 400.000 5 J 6,128,600 4 T/B 2,463,000 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 5 5 3 4 -1 85,575,900 346,642,200 459 400.000 5 J 28,998,500 4 T/B 700 42 NATO-W Waran Seri I Surya Permata Andalan Tbk. 2022-01-18 272 280 280 280 8 200 56,000 1 28,000.000 0 J 0 284 B 1,800 43 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 5 5 4 5 0 285,900 1,429,000 49 500.000 5 T/J 7,210,800 4 B 40,851,300 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 20 46 23 38 18 10,100 362,800 13 3,800.000 38 T/J 47,200 24 B 5,000 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 2 1 2 0 2,869,300 4,711,300 26 200.000 2 T/J 55,783,500 1 B 189,628,900 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 14 14 12 14 0 4,424,600 57,572,500 237 1,400.000 14 T/J 4,124,200 13 B 4,666,200 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 0 0 6 0 0 0 0 600.000 6 J 550,600 5 B 431,100 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 23 23 21 23 0 2,980,700 65,676,900 39 2,300.000 23 T/J 8,216,500 22 B 237,000 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 27 29 25 27 0 5,212,000 137,903,800 109 2,700.000 27 T/J 170,000 26 B 832,100 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 2 2 1 1 -1 15,959,500 16,183,000 58 100.000 2 J 88,083,400 1 T/B 95,716,600 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 10 11 10 11 1 31,414,000 322,062,700 126 1,100.000 11 T/J 10,463,800 10 B 1,819,400 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 162 216 180 208 46 20,000 4,260,500 23 20,800.000 210 J 22,600 208 T/B 100 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 216 210 145 210 -6 4,300 797,500 9 21,000.000 238 J 2,200 210 T/B 4,500 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 12 12 10 12 0 15,200 162,400 3 1,200.000 12 T/J 694,500 10 B 490,000 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 4 5 4 5 1 700,600 3,028,000 29 500.000 5 T/J 4,969,000 4 B 56,646,200 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 56 73 54 58 2 3,100 172,100 4 5,800.000 57 J 11,100 40 B 21,000 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 23 16 13 16 -7 4,100 60,600 5 1,600.000 23 J 900 17 B 10,100 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 7 6 6 -1 2,639,200 17,403,100 93 600.000 7 J 2,304,900 6 T/B 11,697,100 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 13 14 13 14 1 7,199,200 94,791,700 126 1,400.000 14 T/J 1,315,500 13 B 1,149,800 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 10 11 1 2,932,300 30,207,400 54 1,100.000 11 T/J 10,924,700 10 B 2,472,100 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 15 15 14 14 -1 3,500 49,600 3 1,400.000 15 J 234,500 14 T/B 17,700 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 7 8 7 7 0 15,700 110,000 5 700.000 7 T/J 47,000 6 B 240,000 Total 247,089,600 2,094,431,700 2,803 535,144,000 716,362,400 Jakarta, 20 November 2020 Trading Division