List Of Warrant Quotation (Reguler Market) Date: Tuesday, 24 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 13 12 13 1 4,938,800 63,949,600 49 1,300.000 13 T/J 1,269,100 12 B 2,334,400 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 5 5 4 5 0 648,600 3,185,400 23 500.000 5 T/J 8,032,600 4 B 2,555,800 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 23 24 24 24 1 1,000 24,000 3 2,400.000 36 J 600 25 B 22,500 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 6 7 6 7 1 106,000 727,400 7 700.000 7 T/J 7,992,400 6 B 1,935,000 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 1 3 0 8,242,100 16,311,100 105 300.000 3 T/J 89,701,400 2 B 7,865,500 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 5 4 4 -1 687,800 2,784,200 32 400.000 5 J 11,784,000 4 T/B 38,120,500 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 10 10 10 10 0 1,219,800 12,198,000 17 1,000.000 10 T/J 164,000 9 B 2,568,500 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 75 81 64 81 6 600 41,600 4 8,100.000 81 T/J 93,100 64 B 700 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 10 10 9 10 0 636,000 5,726,000 11 1,000.000 10 T/J 3,848,500 9 B 66,000 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 690 680 500 575 -115 2,500 1,491,000 11 57,500.000 660 J 600 575 T/B 8,400 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 19 19 12 15 -4 153,300 2,038,100 15 1,500.000 17 J 59,500 15 T/B 24,400 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 106 108 104 108 2 8,400 883,900 5 10,800.000 107 J 10,000 103 B 25,000 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 0 113 B 3,500 15 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 13 14 12 13 0 11,328,900 140,581,700 248 1,300.000 13 T/J 81,800 12 B 1,190,400 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 14 16 13 15 1 238,200 3,558,200 12 1,500.000 16 J 58,700 13 B 330,300 17 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 2025-11-14 168 190 146 182 14 1,431,600 235,552,400 246 18,200.000 182 T/J 70,800 180 B 200 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 400 0 0 400 0 0 0 0 40,000.000 400 J 100 0 B 0 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 13 13 13 13 0 28,000 364,000 4 1,300.000 13 T/J 657,900 8 B 524,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 5 4 4 -1 10,615,700 45,480,900 174 400.000 5 J 45,053,100 4 T/B 176,499,500 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 7 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 1 B 218,800 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 33 35 30 33 0 27,600 906,100 12 3,300.000 33 T/J 75,200 30 B 9,500 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 7 9 5 6 -1 12,635,500 84,374,000 86 600.000 7 J 3,420,300 6 T/B 4,394,700 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 7 7 6 7 0 544,700 3,280,800 17 700.000 7 T/J 8,120,600 6 B 350,200 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 7 8 7 7 0 460,600 3,308,200 29 700.000 8 J 2,278,500 7 T/B 3,000,500 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 20 24 19 19 -1 9,500 188,700 8 1,900.000 20 J 3,500 19 T/B 92,000 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 38 42 38 41 3 13,393,900 546,519,400 370 4,100.000 41 T/J 76,600 40 B 518,200 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 7 6 7 0 20,500 123,500 8 700.000 7 T/J 1,988,300 6 B 15,000 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 545 650 330 650 105 110,900 71,793,000 7 65,000.000 650 T/J 35,700 350 B 20,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 8 7 7 7 -1 2,000 14,000 4 700.000 8 J 173,800 7 T/B 1,100 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 20 21 20 20 0 81,500 1,630,100 20 2,000.000 21 J 49,000 20 T/B 1,000 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 4 4 0 3,869,200 15,476,800 26 400.000 4 T/J 2,286,300 3 B 27,357,400 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 30 32 29 31 1 1,054,100 31,999,400 83 3,100.000 31 T/J 102,700 29 B 69,700 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 43 58 46 46 3 600 29,700 4 4,600.000 57 J 6,700 56 B 100 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 10 11 9 11 1 359,300 3,503,600 25 1,100.000 11 T/J 873,600 10 B 359,700 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 5 5 4 5 0 15,316,200 64,021,700 129 500.000 5 T/J 107,713,000 4 B 162,824,300 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 128 128 128 128 0 100 12,800 1 12,800.000 124 J 900 73 B 500 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 20 22 19 20 0 170,400 3,509,000 20 2,000.000 22 J 134,500 20 T/B 49,000 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 4 6 4 4 0 4,709,500 21,784,100 113 400.000 5 J 1,404,200 4 T/B 2,421,300 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 4 6 4 5 1 89,656,500 428,462,000 454 500.000 5 T/J 4,905,400 4 B 44,136,200 42 NATO-W Waran Seri I Surya Permata Andalan Tbk. 2022-01-18 280 280 280 280 0 100 28,000 1 28,000.000 0 J 0 280 T/B 11,900 43 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 5 6 4 5 0 13,587,600 61,950,400 144 500.000 6 J 5,097,500 5 T/B 7,694,700 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 44 44 21 43 -1 13,800 372,500 9 4,300.000 43 T/J 24,000 28 B 1,000 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 2 1 2 0 3,271,500 5,714,500 29 200.000 0 J 0 0 B 0 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 14 14 13 13 -1 1,983,100 25,806,800 89 1,300.000 14 J 4,657,800 13 T/B 2,643,200 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 7 5 7 2 915,400 5,487,200 12 700.000 7 T/J 4,417,100 5 B 468,700 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 21 23 21 22 1 2,800,600 61,618,200 58 2,200.000 23 J 7,920,800 22 T/B 68,400 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 27 28 26 27 0 1,966,400 53,129,600 56 2,700.000 28 J 2,273,300 27 T/B 87,800 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 1 2 1 2 1 8,493,400 10,818,200 172 200.000 2 T/J 67,437,300 1 B 124,810,500 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 10 11 9 10 0 3,797,400 37,950,300 50 1,000.000 11 J 10,660,100 10 T/B 1,241,600 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 208 208 206 206 -2 400 82,600 3 20,600.000 206 T/J 1,700 145 B 50,000 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 165 220 167 220 55 6,300 1,250,700 11 22,000.000 248 J 700 178 B 1,900 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 12 12 11 12 0 500 5,900 3 1,200.000 12 T/J 991,700 11 B 19,900 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 5 4 5 0 5,135,400 20,611,400 36 500.000 5 T/J 11,226,300 4 B 53,891,000 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 42 58 42 56 14 223,800 9,421,100 13 5,600.000 56 T/J 19,800 33 B 20,800 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 25 28 21 21 -4 3,600 76,300 6 2,100.000 23 J 5,000 21 T/B 98,500 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 7 6 7 0 2,725,300 18,132,300 106 700.000 7 T/J 1,166,400 6 B 4,182,800 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 16 26 16 16 0 6,872,300 114,989,000 223 1,600.000 18 J 2,920,800 16 T/B 5,001,900 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 10 -1 3,684,600 35,308,500 48 1,000.000 10 T/J 1,285,200 9 B 15,176,000 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 4 B 200,000 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 16 15 14 14 -2 122,700 1,717,900 11 1,400.000 15 J 20,700 14 T/B 10,000 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 7 8 7 8 1 502,800 4,022,200 18 800.000 8 T/J 386,300 7 B 569,000 Total 238,816,900 2,284,328,000 3,480 423,039,500 696,364,400 Jakarta, 24 November 2020 Trading Division