List Of Warrant Quotation (Reguler Market) Date: Monday, 23 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 2,727,200 32,724,900 14 1,200.000 12 T/J 1,132,800 11 B 3,417,100 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 5 5 4 5 0 1,663,500 7,815,100 42 500.000 5 T/J 10,616,600 4 B 1,714,400 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 21 23 21 23 2 600 12,800 2 2,300.000 38 J 900 23 T/B 11,900 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 6 7 5 6 0 2,033,600 12,201,500 22 600.000 7 J 7,471,300 6 T/B 608,700 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 10,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 2 3 0 1,858,700 4,054,100 28 300.000 3 T/J 92,033,900 2 B 5,900,900 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 5 4 5 0 6,014,000 26,358,200 68 500.000 5 T/J 20,704,500 4 B 33,809,500 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 9 10 10 10 1 759,400 7,594,000 28 1,000.000 11 J 918,900 10 T/B 26,300 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 83 82 64 75 -8 1,200 89,600 5 7,500.000 75 T/J 700 66 B 100,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 9 10 8 10 1 756,900 6,833,100 21 1,000.000 10 T/J 3,528,600 8 B 2,162,000 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 500 700 500 690 190 12,700 6,481,500 6 69,000.000 680 J 1,000 400 B 5,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 13 20 13 19 6 217,500 3,887,900 33 1,900.000 19 T/J 152,200 16 B 5,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 101 108 101 106 5 76,500 7,901,700 20 10,600.000 105 J 10,000 102 B 12,800 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 15 15 12 13 -2 11,012,400 143,825,900 164 1,300.000 13 T/J 226,100 12 B 1,614,600 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 14 14 14 14 0 11,100 155,400 3 1,400.000 16 J 3,600 15 B 100 17 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 2025-11-14 170 178 140 168 -2 503,200 77,444,100 123 16,800.000 168 T/J 10,900 160 B 200 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 0 181 B 2,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 13 13 8 13 0 9,000 95,000 4 1,300.000 13 T/J 677,100 8 B 199,600 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 5 4 5 0 31,123,800 149,201,600 143 500.000 5 T/J 41,950,400 4 B 78,170,700 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 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 10 B 20,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 33 37 31 33 0 130,600 4,743,700 18 3,300.000 33 T/J 4,100 32 B 500 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 7 7 6 7 0 1,086,400 6,714,600 21 700.000 7 T/J 5,382,100 6 B 424,900 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 6 7 5 7 1 1,448,400 8,299,500 36 700.000 7 T/J 5,645,500 6 B 671,000 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 7 8 7 7 0 558,300 3,908,200 17 700.000 8 J 2,027,000 7 T/B 1,527,200 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 20 20 19 20 0 2,900 55,600 3 2,000.000 20 T/J 19,200 19 B 92,600 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 39 40 38 38 -1 4,889,800 190,035,400 123 3,800.000 39 J 761,500 38 T/B 1,730,800 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 7 5 7 0 841,000 4,930,200 14 700.000 7 T/J 1,185,800 5 B 460,900 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 545 545 545 545 0 20,900 11,390,500 2 54,500.000 545 T/J 41,300 300 B 20,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 8 8 8 8 0 400 3,200 4 800.000 8 T/J 222,800 6 B 9,000 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 19 21 18 20 1 112,100 2,116,800 18 2,000.000 21 J 61,900 18 B 12,800 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 5 3 4 0 3,833,200 15,362,900 33 400.000 5 J 8,040,400 3 B 23,980,600 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 25 30 26 30 5 163,700 4,545,500 25 3,000.000 30 T/J 200,500 28 B 200 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 42 43 43 43 1 200 8,600 1 4,300.000 50 J 100 43 T/B 6,000 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 11 9 10 -1 157,000 1,582,600 13 1,000.000 11 J 455,400 10 T/B 253,600 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 4 5 4 5 1 11,902,700 54,914,500 100 500.000 5 T/J 111,627,800 4 B 104,578,200 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 102 128 82 128 26 800 77,300 8 12,800.000 126 J 1,000 86 B 200 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 20 22 19 20 0 108,300 2,137,400 11 2,000.000 21 J 74,800 19 B 26,700 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 4 4 4 4 0 78,300 313,200 4 400.000 5 J 3,534,500 4 T/B 1,001,500 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 4 5 2 4 0 108,818,200 362,642,400 610 400.000 5 J 22,353,700 4 T/B 10,276,700 42 NATO-W Waran Seri I Surya Permata Andalan Tbk. 2022-01-18 280 0 0 280 0 0 0 0 28,000.000 0 J 0 292 B 2,000 43 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 5 5 4 5 0 2,575,600 11,629,400 32 500.000 5 T/J 5,046,500 4 B 46,844,000 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 38 46 14 44 6 2,600 72,600 4 4,400.000 44 T/J 47,200 30 B 100,000 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 2 1 2 0 3,291,900 5,525,100 43 200.000 2 T/J 63,995,400 1 B 155,257,500 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 14 14 12 14 0 3,177,300 41,324,700 224 1,400.000 14 T/J 5,960,300 13 B 674,100 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 6 5 5 -1 18,900 104,500 2 500.000 6 J 909,800 5 T/B 311,900 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 23 23 21 21 -2 1,022,900 22,420,200 38 2,100.000 22 J 1,088,400 21 T/B 4,016,900 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 27 28 26 27 0 2,573,300 69,481,400 90 2,700.000 27 T/J 509,600 26 B 1,141,300 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 1 2 1 1 0 44,387,800 45,593,100 255 100.000 2 J 70,203,900 1 T/B 91,130,700 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 11 11 10 10 -1 17,322,600 173,539,400 69 1,000.000 11 J 10,852,900 10 T/B 2,502,500 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 208 208 182 208 0 1,400 264,200 6 20,800.000 208 T/J 13,800 200 B 100 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 210 288 165 165 -45 1,200 311,300 3 16,500.000 208 J 100 168 B 200 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 12 12 10 12 0 24,000 261,600 8 1,200.000 12 T/J 634,000 10 B 611,800 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 5 4 5 0 2,069,100 9,537,300 75 500.000 5 T/J 7,175,700 4 B 46,583,500 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 58 42 41 42 -16 5,900 242,800 4 4,200.000 56 J 9,000 43 B 100 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 16 55 25 25 9 6,200 176,000 6 2,500.000 25 T/J 400 20 B 100 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 7 6 7 1 3,788,400 23,253,600 41 700.000 7 T/J 1,882,000 6 B 3,073,400 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 14 18 13 16 2 15,372,700 241,461,100 364 1,600.000 16 T/J 547,300 15 B 842,400 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 9 11 0 6,634,000 66,325,900 113 1,100.000 11 T/J 11,339,500 9 B 17,821,900 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 20 B 1,000 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 14 16 14 16 2 402,400 5,827,100 16 1,600.000 16 T/J 39,400 14 B 81,900 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 7 7 6 7 0 232,700 1,625,400 13 700.000 8 J 623,800 7 T/B 23,800 Total 295,845,400 1,879,435,200 3,193 521,957,900 644,100,800 Jakarta, 23 November 2020 Trading Division