List Of Warrant Quotation (Reguler Market) Date: Thursday, 26 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 12 -1 311,200 3,739,300 14 1,200.000 13 J 928,900 12 T/B 2,076,400 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 5 5 4 5 0 86,400 351,500 7 500.000 5 T/J 8,015,500 4 B 3,969,800 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 24 47 25 26 2 2,400 85,400 7 2,600.000 40 J 500 26 T/B 4,400 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 9 7 7 -1 4,710,000 36,051,600 89 700.000 8 J 1,305,200 7 T/B 3,176,900 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 1,498,200 3,277,600 32 300.000 3 T/J 91,020,200 2 B 21,275,100 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 5 4 5 0 5,458,600 24,907,300 44 500.000 5 T/J 20,803,200 4 B 31,514,500 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 9 116 9 10 1 510,000 4,933,600 12 1,000.000 10 T/J 1,173,900 9 B 916,300 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 80 0 0 80 0 0 0 0 8,000.000 80 J 3,700 65 B 300 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 10 12 10 11 1 19,476,900 210,865,300 204 1,100.000 11 T/J 514,400 10 B 1,570,000 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 720 735 720 735 15 4,600 3,360,000 7 73,500.000 735 T/J 900 650 B 5,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 15 17 15 17 2 26,600 433,000 9 1,700.000 16 J 10,000 15 B 18,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 99 104 100 104 5 400 40,800 3 10,400.000 104 T/J 4,900 100 B 17,200 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 0 115 B 15,500 15 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 13 14 13 14 1 1,206,900 16,170,200 60 1,400.000 14 T/J 723,100 13 B 741,800 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 16 16 16 16 0 4,200 67,200 4 1,600.000 17 J 191,700 13 B 3,500 17 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 2025-11-14 210 284 202 274 64 1,497,700 346,716,800 252 27,400.000 274 T/J 21,000 254 B 4,700 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 0 155 B 20,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 12 13 11 12 0 264,100 3,367,200 17 1,200.000 12 T/J 76,400 11 B 12,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 5 4 5 0 24,054,700 99,837,700 331 500.000 5 T/J 64,999,100 4 B 165,819,800 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 4 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 2 B 300,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 31 32 32 32 1 2,700 86,400 6 3,200.000 34 J 100 32 T/B 7,700 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 7 7 6 7 0 3,822,000 26,561,700 51 700.000 7 T/J 1,649,800 6 B 5,161,400 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 8 8 6 8 0 17,921,300 132,209,200 97 800.000 8 T/J 4,924,400 7 B 5,288,000 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 7 8 7 8 1 456,600 3,568,300 27 800.000 8 T/J 1,238,900 7 B 1,656,400 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 20 28 20 20 0 134,800 3,100,000 15 2,000.000 23 J 10,700 20 T/B 19,900 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 39 42 39 40 1 2,268,600 91,645,000 89 4,000.000 40 T/J 105,900 39 B 1,418,400 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 7 5 5 -2 231,700 1,305,700 9 500.000 7 J 1,659,600 5 T/B 1,637,900 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 650 650 650 650 0 61,500 39,975,000 4 65,000.000 0 J 0 650 T/B 500 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 8 7 6 7 -1 4,500 31,400 6 700.000 7 T/J 8,200 6 B 1,100,100 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 19 22 19 20 1 27,300 553,200 10 2,000.000 21 J 11,000 19 B 3,300 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 4 0 949,700 3,798,000 13 400.000 4 T/J 6,582,900 3 B 21,802,600 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 31 32 28 31 0 96,000 2,855,500 12 3,100.000 31 T/J 54,500 30 B 500 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 46 56 41 55 9 28,300 1,237,600 9 5,500.000 55 T/J 11,900 50 B 50,000 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 11 10 11 0 319,500 3,198,000 16 1,100.000 11 T/J 970,000 10 B 100,000 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 4 5 4 4 0 17,755,300 71,565,600 126 400.000 5 J 144,683,500 4 T/B 86,087,300 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 121 150 139 140 19 60,500 8,484,700 10 14,000.000 140 T/J 1,000 100 B 48,700 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 21 23 19 21 0 1,091,300 24,187,600 34 2,100.000 23 J 45,000 20 B 52,000 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 6 4 5 0 336,800 1,683,800 24 500.000 6 J 5,472,700 5 T/B 9,900 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 6 13 5 10 4 274,054,200 2,530,448,900 3,287 1,000.000 11 J 6,057,100 10 T/B 52,171,900 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 6 7 5 7 1 19,810,600 118,037,000 200 700.000 7 T/J 8,349,900 6 B 383,900 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 43 43 17 39 -4 13,800 476,200 11 3,900.000 39 T/J 2,900 38 B 1,100 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 1,582,600 20,587,900 222 1,300.000 13 T/J 234,500 12 B 3,119,900 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 7 8 6 6 -1 2,000 13,900 6 600.000 7 J 200 6 T/B 173,200 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 22 23 22 23 1 2,452,900 53,995,600 29 2,300.000 23 T/J 5,578,400 22 B 843,600 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 28 31 27 28 0 8,985,400 258,315,500 247 2,800.000 28 T/J 59,900 27 B 2,210,400 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 1 3 1 2 1 122,395,900 240,184,800 646 200.000 3 J 70,728,200 2 T/B 18,032,700 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 10 11 10 11 1 5,362,400 54,108,900 31 1,100.000 11 T/J 9,438,400 10 B 10,167,100 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 204 204 170 199 -5 14,300 2,594,300 9 19,900.000 204 J 1,000 199 T/B 27,900 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 200 240 204 230 30 300 67,400 3 23,000.000 230 T/J 800 204 B 11,900 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 12 12 10 12 0 31,800 379,600 45 1,200.000 12 T/J 959,700 10 B 1,245,300 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 5 4 5 0 18,886,600 93,722,300 5,123 500.000 5 T/J 4,708,900 4 B 59,035,900 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 31 57 32 57 26 900 43,900 8 5,700.000 55 J 11,700 33 B 11,000 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 20 20 20 20 0 1,000 20,000 2 2,000.000 23 J 20,000 18 B 3,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 9 7 8 1 2,351,600 18,370,200 68 800.000 8 T/J 320,000 7 B 913,500 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 15 17 14 17 2 1,807,200 28,780,900 61 1,700.000 17 T/J 2,264,300 16 B 365,900 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 9 10 9 9 0 8,237,900 76,079,800 81 900.000 10 J 5,066,300 9 T/B 12,749,700 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 15 15 13 15 0 341,600 4,484,100 8 1,500.000 15 T/J 22,600 14 B 26,900 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 8 9 8 8 0 747,800 6,152,300 28 800.000 9 J 1,163,100 8 T/B 142,100 Total 571,762,100 4,677,114,700 11,765 472,210,600 518,144,700 Jakarta, 26 November 2020 Trading Division