List Of Warrant Quotation (Reguler Market) Date: Wednesday, 25 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 13 13 12 13 0 1,415,600 18,300,000 17 1,300.000 13 T/J 3,628,500 12 B 5,870,700 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 5 5 4 5 0 1,241,800 5,808,600 30 500.000 5 T/J 5,752,400 4 B 2,957,600 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 24 0 0 24 0 0 0 0 2,400.000 39 J 1,500 25 B 11,700 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 8 6 8 1 19,084,000 134,995,900 105 800.000 8 T/J 2,093,900 7 B 1,363,300 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 21,100 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 2 3 0 11,035,200 22,184,500 138 300.000 3 T/J 83,561,100 2 B 3,426,300 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 4 5 4 5 1 4,350,800 17,690,100 51 500.000 5 T/J 29,013,100 4 B 26,260,200 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 10 10 9 9 -1 1,760,600 16,098,300 21 900.000 10 J 1,270,400 9 T/B 910,000 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 81 81 75 80 -1 1,700 131,000 6 8,000.000 80 T/J 2,900 66 B 5,500 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 10 10 8 10 0 6,682,800 63,984,100 55 1,000.000 10 T/J 2,757,900 9 B 100,000 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 575 720 580 720 145 3,900 2,276,000 6 72,000.000 720 T/J 400 580 B 9,300 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 15 15 15 15 0 7,500 112,500 9 1,500.000 16 J 10,100 15 T/B 42,100 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 108 109 96 99 -9 310,800 30,941,800 33 9,900.000 99 T/J 222,200 98 B 2,000 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 0 139 B 10,000 15 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 13 14 12 13 0 2,205,400 28,374,500 70 1,300.000 13 T/J 936,300 12 B 3,321,600 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 15 16 13 16 1 5,600 76,100 3 1,600.000 16 T/J 6,400 14 B 700 17 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 2025-11-14 182 230 174 210 28 1,749,300 355,500,000 231 21,000.000 214 J 55,800 210 T/B 6,400 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 0 177 B 12,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 13 13 12 12 -1 86,200 1,094,500 10 1,200.000 12 T/J 11,500 10 B 7,200 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 5 4 5 1 71,473,300 326,975,000 285 500.000 5 T/J 94,450,400 4 B 148,367,000 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 3 B 1,229,900 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 31 -2 102,200 3,686,900 10 3,100.000 36 J 25,000 31 T/B 73,100 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 7 6 7 1 1,413,600 9,728,600 547 700.000 7 T/J 1,858,600 6 B 6,126,500 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 7 8 6 8 1 11,462,300 80,535,600 167 800.000 8 T/J 1,476,800 7 B 5,175,300 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 7 8 7 7 0 739,000 5,173,700 15 700.000 8 J 2,543,500 7 T/B 4,909,100 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 19 24 19 20 1 99,900 2,285,000 16 2,000.000 23 J 8,500 20 T/B 22,300 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 41 43 38 39 -2 7,523,400 299,032,900 228 3,900.000 40 J 90,100 39 T/B 1,397,200 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 7 7 7 0 200 1,400 2 700.000 7 T/J 1,983,700 6 B 110,100 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 650 650 650 650 0 400 260,000 2 65,000.000 650 T/J 100 330 B 2,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 8 6 8 1 600 3,900 3 800.000 8 T/J 133,700 6 B 67,700 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 20 20 19 19 -1 87,400 1,698,000 7 1,900.000 21 J 10,800 19 T/B 8,700 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 5 3 4 0 2,239,700 8,893,500 20 400.000 4 T/J 2,009,500 3 B 28,632,700 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 31 34 29 31 0 794,200 25,276,500 27 3,100.000 31 T/J 54,900 29 B 22,800 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 46 0 0 46 0 0 0 0 4,600.000 50 J 2,100 46 B 11,100 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 11 10 11 0 119,100 1,192,200 6 1,100.000 11 T/J 1,181,700 10 B 250,000 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 5 5 4 4 -1 16,827,800 71,011,700 74 400.000 5 J 116,843,000 4 T/B 129,600,300 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 128 128 73 121 -7 4,100 494,200 13 12,100.000 128 J 9,900 75 B 13,400 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 20 21 18 21 1 58,600 1,157,000 17 2,100.000 21 T/J 799,800 20 B 200 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 4 5 4 5 1 970,600 4,851,800 21 500.000 5 T/J 423,200 4 B 7,291,200 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 5 6 5 6 1 54,876,700 295,034,000 249 600.000 6 T/J 22,605,800 5 B 12,905,200 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 0 290 B 2,000 43 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 5 6 5 6 1 4,509,200 26,492,100 72 600.000 6 T/J 6,132,200 5 B 14,309,800 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 43 0 0 43 0 0 0 0 4,300.000 42 J 16,100 17 B 30,000 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 0 0 2 0 0 0 0 200.000 0 J 0 0 B 0 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 13 14 12 13 0 3,411,300 44,349,900 222 1,300.000 14 J 3,821,700 12 B 4,367,600 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 7 7 5 7 0 1,179,300 7,244,800 19 700.000 7 T/J 3,247,700 6 B 20,100 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 22 23 21 22 0 1,563,400 34,351,700 39 2,200.000 23 J 5,335,600 22 T/B 785,200 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 27 33 25 28 1 22,624,600 643,658,800 488 2,800.000 29 J 260,800 28 T/B 3,978,600 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 2 2 1 1 -1 8,239,500 11,055,900 60 100.000 2 J 76,261,000 1 T/B 102,375,400 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 10 11 10 10 0 5,334,800 53,455,700 35 1,000.000 11 J 11,449,700 10 T/B 8,022,200 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 206 210 152 204 -2 34,500 6,354,000 14 20,400.000 190 J 500 180 B 1,000 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 220 242 188 200 -20 1,400 278,800 5 20,000.000 242 J 500 200 T/B 6,800 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 694,800 10 B 606,300 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 5 4 5 0 1,904,700 7,974,000 600 500.000 5 T/J 16,170,900 4 B 47,291,300 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 56 58 31 31 -25 10,400 577,600 4 3,100.000 55 J 21,000 31 T/B 21,800 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 21 21 20 20 -1 1,900 39,100 3 2,000.000 21 J 35,700 20 T/B 200 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 8 6 7 0 1,835,700 12,791,800 42 700.000 8 J 2,119,000 7 T/B 1,000,200 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 16 18 14 15 -1 5,366,200 83,668,700 89 1,500.000 16 J 923,100 15 T/B 308,100 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 9 -1 4,761,900 42,964,000 33 900.000 10 J 1,877,900 9 T/B 14,436,000 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 1,000,000 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 14 15 14 15 1 43,400 609,300 6 1,500.000 15 T/J 60,300 14 B 130,400 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 8 8 7 8 0 211,700 1,642,300 10 800.000 8 T/J 574,300 7 B 31,000 Total 279,768,200 2,812,368,300 4,235 504,838,300 589,297,500 Jakarta, 25 November 2020 Trading Division