List Of Warrant Quotation (Reguler Market) Date: Friday, 27 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 71,900 865,400 12 1,300.000 13 T/J 2,482,200 12 B 3,471,200 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 5 5 4 5 0 3,100,000 13,725,800 31 500.000 5 T/J 5,859,800 4 B 1,220,300 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 26 46 24 46 20 5,200 146,400 5 4,600.000 46 T/J 71,600 27 B 200 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 8 7 8 1 1,895,400 13,333,600 30 800.000 8 T/J 2,446,000 7 B 2,342,600 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 2,567,400 5,361,800 40 300.000 3 T/J 91,841,800 2 B 48,727,100 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 5 4 5 0 7,075,800 30,402,700 37 500.000 5 T/J 21,664,700 4 B 50,394,600 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 10 10 9 10 0 2,189,500 21,055,800 34 1,000.000 11 J 742,900 10 T/B 330,200 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 80 85 67 85 5 1,800 127,800 5 8,500.000 85 T/J 6,200 71 B 15,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 11 11 9 11 0 5,088,400 51,117,300 62 1,100.000 11 T/J 4,464,200 10 B 2,700 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 735 750 735 735 0 8,100 5,963,000 11 73,500.000 750 J 6,000 735 T/B 1,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 17 17 17 17 0 1,000 17,000 1 1,700.000 17 T/J 23,400 13 B 20,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 104 110 107 107 3 11,000 1,202,000 4 10,700.000 105 J 100 100 B 5,000 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 0 130 B 5,000 15 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 14 14 12 12 -2 3,742,300 46,563,000 71 1,200.000 13 J 149,300 12 T/B 256,400 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 16 0 0 16 0 0 0 0 1,600.000 17 J 133,200 15 B 200 17 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 2025-11-14 274 328 272 274 0 1,553,200 458,678,600 476 27,400.000 282 J 6,500 274 T/B 42,000 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 0 190 B 15,500 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 12 13 12 13 1 317,800 4,071,400 12 1,300.000 13 T/J 139,600 11 B 9,300 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 5 4 4 -1 8,855,500 36,745,700 109 400.000 5 J 97,841,900 4 T/B 213,555,500 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 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 10 B 40,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 32 34 30 34 2 158,500 5,388,300 10 3,400.000 34 T/J 12,700 31 B 20,500 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 7 7 6 7 0 73,900 467,300 5 700.000 7 T/J 1,902,700 6 B 8,029,900 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 8 8 7 7 -1 4,007,500 28,705,200 52 700.000 8 J 8,411,700 7 T/B 673,700 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 8 8 7 8 0 880,800 6,844,400 25 800.000 8 T/J 1,345,900 7 B 3,893,900 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 20 24 17 18 -2 57,300 1,102,400 17 1,800.000 22 J 8,500 18 T/B 89,200 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 40 40 39 39 -1 341,700 13,429,100 34 3,900.000 40 J 259,800 39 T/B 1,293,900 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 5 7 6 7 2 391,300 2,647,600 30 700.000 7 T/J 1,519,400 6 B 499,900 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 650 645 645 645 -5 100 64,500 1 64,500.000 650 J 600 500 B 1,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 7 7 7 0 200 1,400 1 700.000 7 T/J 50,000 6 B 400,000 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 20 20 19 20 0 82,800 1,604,600 12 2,000.000 21 J 40,700 20 T/B 1,000 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 4 0 4,500 17,900 14 400.000 4 T/J 7,559,100 3 B 23,450,400 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 31 32 30 32 1 52,600 1,682,900 9 3,200.000 32 T/J 103,900 30 B 4,900 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 55 96 43 51 -4 257,900 14,710,000 31 5,100.000 60 J 700 51 T/B 9,500 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 11 9 10 -1 218,200 2,169,900 10 1,000.000 11 J 1,043,000 10 T/B 438,300 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 4 5 3 4 0 72,296,000 290,516,000 334 400.000 5 J 122,793,800 4 T/B 28,797,600 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 140 140 80 139 -1 1,000 120,900 10 13,900.000 140 J 1,400 91 B 11,000 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 21 23 20 22 1 1,400 30,600 4 2,200.000 23 J 542,400 21 B 2,200 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 6 4 5 0 250,000 1,260,200 32 500.000 6 J 4,302,000 4 B 6,147,400 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 10 11 8 10 0 72,593,800 703,833,800 701 1,000.000 10 T/J 4,414,500 9 B 14,361,700 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 0 320 B 2,000 43 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 7 7 5 6 -1 5,915,500 35,277,700 133 600.000 6 T/J 1,857,300 5 B 32,862,700 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 39 39 12 37 -2 34,100 934,900 26 3,700.000 37 T/J 8,600 23 B 131,900 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 12 -1 1,188,700 15,253,400 156 1,200.000 14 J 5,119,200 12 T/B 5,086,600 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 6 6 6 0 120,700 724,200 4 600.000 7 J 2,697,200 5 B 2,600,400 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 23 24 22 24 1 9,824,800 223,128,100 56 2,400.000 24 T/J 4,757,100 22 B 2,387,600 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 28 29 27 27 -1 2,205,900 60,658,200 113 2,700.000 28 J 94,000 27 T/B 1,700,900 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 2 3 1 2 0 93,637,600 177,480,600 316 200.000 2 T/J 10,829,600 1 B 180,000,200 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 11 11 10 11 0 1,368,300 13,846,000 17 1,100.000 11 T/J 9,556,100 10 B 11,763,600 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 199 266 206 230 31 211,100 48,418,200 25 23,000.000 266 J 3,200 230 T/B 29,500 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 230 224 204 224 -6 5,700 1,254,400 8 22,400.000 224 T/J 29,600 212 B 8,700 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 12 12 12 12 0 1,700 20,400 2 1,200.000 12 T/J 748,700 10 B 600,000 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 5 4 5 0 1,345,000 6,711,900 51 500.000 5 T/J 7,874,300 4 B 59,487,900 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 57 96 56 56 -1 12,400 711,800 6 5,600.000 56 T/J 20,600 35 B 14,500 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 20 0 0 20 0 0 0 0 2,000.000 24 J 4,000 18 B 2,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 8 9 7 8 0 3,274,500 25,709,700 109 800.000 8 T/J 1,675,200 7 B 4,463,500 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 17 17 15 16 -1 4,438,100 72,239,600 82 1,600.000 17 J 1,255,600 16 T/B 21,000 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 10 1 520,800 4,895,600 17 1,000.000 10 T/J 9,816,100 9 B 9,907,400 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 1,500,000 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 15 15 14 15 0 2,100 31,400 3 1,500.000 15 T/J 93,000 14 B 33,400 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 8 8 7 8 0 50,800 385,800 7 800.000 8 T/J 250,200 7 B 379,800 Total 312,311,600 2,451,656,200 3,403 438,881,800 721,963,400 Jakarta, 27 November 2020 Trading Division