List Of Warrant Quotation (Reguler Market) Date: Monday, 30 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 0 641,200 7,703,800 18 1,300.000 13 T/J 2,094,400 12 B 4,489,600 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 5 5 4 5 0 1,109,600 4,450,700 12 500.000 5 T/J 9,185,200 4 B 2,398,200 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 46 46 46 46 0 3,400 156,400 4 4,600.000 40 J 9,000 28 B 4,700 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 8 7 8 0 10,000 79,900 7 800.000 8 T/J 2,895,400 7 B 2,429,900 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 6 B 200,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 2 2 -1 1,173,200 2,513,100 27 200.000 3 J 77,150,300 2 T/B 24,480,700 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 5 4 5 0 782,500 3,709,200 30 500.000 5 T/J 21,979,100 4 B 37,762,100 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 10 12 10 10 0 2,755,500 29,217,500 72 1,000.000 10 T/J 1,066,800 9 B 1,448,300 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 85 89 71 77 -8 39,500 3,225,400 21 7,700.000 87 J 2,100 77 T/B 6,300 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 11 10 9 10 -1 1,335,600 12,764,900 13 1,000.000 10 T/J 679,600 9 B 917,800 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 735 1,000 750 995 260 1,000 873,500 4 99,500.000 980 J 11,000 300 B 1,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 17 0 0 17 0 0 0 0 1,700.000 16 J 11,400 15 B 10,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 107 103 100 103 -4 52,800 5,377,000 7 10,300.000 103 T/J 4,200 101 B 1,000 14 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 113 113 113 113 0 100 11,300 1 88.976 0 J 0 115 B 20,900 15 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 12 13 12 13 1 2,616,200 32,279,500 58 1,300.000 13 T/J 712,300 12 B 273,600 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 16 0 0 16 0 0 0 0 1,600.000 16 J 10,000 14 B 400 17 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 2025-11-14 274 290 242 264 -10 409,500 109,428,000 95 26,400.000 272 J 3,900 264 T/B 1,800 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 0 175 B 21,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 13 13 10 13 0 14,100 170,300 6 1,300.000 13 T/J 317,900 11 B 10,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 5 4 4 0 44,990,300 180,592,500 79 400.000 5 J 98,069,200 4 T/B 82,906,500 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 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 34 35 34 34 0 294,000 10,116,000 13 3,400.000 34 T/J 89,500 32 B 21,900 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 7 7 6 6 -1 4,673,100 29,349,100 45 600.000 7 J 4,967,100 6 T/B 2,671,000 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 7 8 6 7 0 473,400 3,313,900 20 700.000 7 T/J 3,141,900 6 B 18,104,600 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 8 8 7 7 -1 579,700 4,184,500 14 700.000 8 J 2,735,200 7 T/B 4,228,100 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 18 24 18 20 2 9,900 225,800 10 2,000.000 23 J 32,600 20 T/B 600 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 39 68 38 39 0 3,020,800 127,980,400 147 3,900.000 40 J 289,300 39 T/B 8,100 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 7 6 6 -1 224,500 1,348,400 12 600.000 7 J 959,300 6 T/B 36,800 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 645 650 244 650 5 372,200 142,644,600 17 65,000.000 650 T/J 800 620 B 127,200 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 8 6 8 1 6,400 50,800 8 800.000 8 T/J 170,600 6 B 9,000 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 20 20 17 20 0 725,800 14,009,700 30 2,000.000 21 J 24,200 20 T/B 50,000 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 4 0 2,041,500 7,647,000 20 400.000 4 T/J 5,628,400 3 B 16,110,100 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 32 32 32 32 0 2,100 67,200 2 3,200.000 31 J 10,000 26 B 10,000 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 51 62 30 55 4 127,500 5,871,900 15 5,500.000 55 T/J 13,700 41 B 3,500 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 10 11 10 11 1 225,500 2,405,400 11 1,100.000 11 T/J 1,131,600 10 B 575,500 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 4 5 4 4 0 22,519,500 90,270,000 146 400.000 5 J 171,777,000 4 T/B 7,407,100 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 139 139 139 139 0 200 27,800 2 13,900.000 139 T/J 1,200 92 B 1,500 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 22 23 20 21 -1 33,600 726,800 9 2,100.000 23 J 413,300 20 B 3,600 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 4 4 4 -1 73,500 294,000 1 400.000 5 J 369,700 4 T/B 3,258,700 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 10 35 8 9 -1 165,908,500 1,746,687,000 1,956 900.000 10 J 10,744,200 9 T/B 7,290,100 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 6 5 6 0 3,360,200 19,909,800 81 600.000 6 T/J 4,900,700 5 B 24,064,000 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 37 40 20 23 -14 17,700 554,900 16 2,300.000 37 J 3,200 23 T/B 3,900 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 12 14 12 12 0 3,708,100 47,019,400 197 1,200.000 13 J 427,100 12 T/B 2,452,100 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 5 3 5 -1 2,122,700 9,343,500 21 500.000 5 T/J 78,100 4 B 601,000 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 24 26 21 25 1 28,604,500 688,647,700 152 2,500.000 25 T/J 1,344,300 24 B 242,200 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 27 28 26 26 -1 6,862,400 182,287,000 92 2,600.000 26 T/J 236,100 25 B 1,404,700 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 2 2 1 1 -1 134,920,700 140,863,000 220 100.000 2 J 75,243,000 1 T/B 67,900,700 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 11 11 10 10 -1 10,331,500 103,315,100 45 1,000.000 11 J 7,223,000 10 T/B 6,997,200 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 230 268 232 262 32 12,500 3,211,400 11 26,200.000 262 T/J 900 232 B 5,400 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 224 268 212 220 -4 3,300 739,600 8 22,000.000 258 J 5,000 218 B 2,100 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 12 12 12 12 0 1,500 18,000 1 1,200.000 12 T/J 692,400 10 B 600,000 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 5 4 5 0 305,000 1,392,400 32 500.000 5 T/J 9,139,500 4 B 38,985,700 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 56 196 35 40 -16 156,000 6,451,900 28 4,000.000 40 T/J 126,100 36 B 20,000 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 20 0 0 20 0 0 0 0 2,000.000 19 J 100 18 B 2,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 8 8 8 8 0 1,011,500 8,092,000 64 800.000 8 T/J 1,049,900 7 B 2,100,200 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 16 17 13 14 -2 4,359,700 63,576,700 78 1,400.000 14 T/J 880,600 13 B 1,734,700 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 10 0 1,372,400 13,358,900 20 1,000.000 10 T/J 8,171,200 9 B 9,824,800 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 1,200,000 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 15 15 14 15 0 174,700 2,547,300 11 1,500.000 15 T/J 19,900 14 B 952,900 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 8 8 7 7 -1 69,300 485,200 8 700.000 7 T/J 300 6 B 440,000 Total 454,639,900 3,871,587,100 4,017 526,242,800 377,056,800 Jakarta, 30 November 2020 Trading Division