List Of Warrant Quotation (Reguler Market) Date: Wednesday, 02 December 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 11 12 0 4,087,800 49,048,900 32 1,200.000 12 T/J 821,800 11 B 4,229,800 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 5 5 4 4 -1 851,200 3,757,800 41 400.000 5 J 9,828,300 4 T/B 2,359,800 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 29 47 39 47 18 2,200 102,600 3 4,700.000 47 T/J 38,200 30 B 500 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 8 7 7 -1 2,390,400 17,433,200 13 700.000 8 J 1,377,000 7 T/B 1,272,500 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 500,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 2 2 -1 3,794,300 7,701,500 29 200.000 3 J 82,180,100 2 T/B 8,418,500 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 5 4 5 0 2,279,600 9,293,100 23 500.000 5 T/J 35,461,100 4 B 31,095,700 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 10 10 9 9 -1 997,500 8,977,600 10 900.000 10 J 453,500 9 T/B 125,600 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 87 87 78 85 -2 1,100 91,300 8 8,500.000 85 T/J 3,500 78 B 2,600 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 10 10 8 10 0 10,200 101,800 3 1,000.000 10 T/J 344,000 9 B 11,500 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 995 850 785 850 -145 5,200 4,193,500 10 85,000.000 1,000 J 5,200 850 T/B 5,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 14 18 17 17 3 14,200 241,500 3 1,700.000 17 T/J 300 14 B 10,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 102 109 101 101 -1 100,900 10,290,700 12 10,100.000 102 J 14,700 101 T/B 10,200 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 0 100 B 10,000 15 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 13 13 12 12 -1 735,800 8,830,600 20 1,200.000 13 J 995,000 12 T/B 376,700 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 133,300 13 B 1,200 17 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 2025-11-14 272 276 260 266 -6 56,200 14,855,600 44 26,600.000 270 J 5,200 266 T/B 100 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 0 158 B 5,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 13 13 11 13 0 300 3,700 3 1,300.000 12 J 208,700 11 B 20,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 5 3 4 -1 34,189,400 139,555,200 200 400.000 5 J 79,670,100 4 T/B 174,900 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 34 34 34 0 300 10,200 1 3,400.000 34 T/J 20,000 31 B 100 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 7 7 6 7 0 476,100 2,856,900 26 700.000 7 T/J 4,468,400 6 B 134,900 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 6 7 6 7 1 32,900 225,300 7 700.000 7 T/J 5,494,100 6 B 23,971,000 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 7 7 6 7 0 1,106,900 7,400,900 27 700.000 7 T/J 1,648,600 6 B 7,829,000 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 17 24 18 18 1 2,400 53,000 5 1,800.000 22 J 8,700 18 T/B 7,700 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 38 39 37 38 0 754,000 28,703,800 70 3,800.000 39 J 256,900 38 T/B 45,700 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 7 6 7 0 985,500 6,713,700 21 700.000 7 T/J 1,087,500 6 B 200,000 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 650 640 500 640 -10 400 242,000 3 64,000.000 640 T/J 100,500 525 B 1,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 7 7 7 0 100 700 1 700.000 7 T/J 50,000 6 B 25,000 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 20 22 20 20 0 100,800 2,016,300 8 2,000.000 21 J 3,000 20 T/B 5,300 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 5 3 3 0 16,745,200 67,043,600 235 300.000 5 J 12,226,900 3 T/B 29,163,600 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 30 30 29 29 -1 127,600 3,818,700 15 2,900.000 30 J 190,800 27 B 46,200 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 40 56 42 54 14 6,400 279,800 8 5,400.000 54 T/J 2,100 42 B 100 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 11 9 11 0 21,900 219,200 7 1,100.000 11 T/J 1,431,900 10 B 12,200 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 4 5 4 4 0 19,664,000 78,670,700 106 400.000 5 J 144,898,600 4 T/B 1,653,400 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 138 137 65 137 -1 2,200 203,400 21 13,700.000 137 T/J 800 71 B 400 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 22 23 19 22 0 10,900 219,200 14 2,200.000 22 T/J 8,100 20 B 1,300 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 4 4 4 4 0 111,200 444,800 5 400.000 5 J 1,275,100 4 T/B 3,759,400 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 9 10 7 9 0 79,889,800 705,655,100 629 900.000 9 T/J 4,032,800 8 B 19,212,500 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 7,431,600 38,138,700 38 600.000 6 T/J 5,948,400 5 B 28,740,500 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 36 22 22 22 -14 1,700 37,400 1 2,200.000 36 J 9,200 23 B 10,900 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 13 12 12 0 1,758,800 21,286,800 58 1,200.000 13 J 1,125,100 12 T/B 2,801,200 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 6 5 5 -1 102,800 514,500 4 500.000 6 J 291,000 5 T/B 349,200 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 24 24 22 23 -1 12,718,700 287,202,100 74 2,300.000 23 T/J 188,100 22 B 2,929,300 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 26 27 25 26 0 8,703,300 225,715,300 156 2,600.000 26 T/J 207,600 25 B 1,088,000 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 1 0 0 1 0 0 0 0 100.000 0 J 0 0 B 0 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 10 11 10 10 0 1,898,400 18,985,000 17 1,000.000 11 J 15,287,900 10 T/B 9,335,600 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 272 254 150 252 -20 91,600 18,967,800 20 25,200.000 272 J 1,000 250 B 10,200 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 189 200 200 200 11 100 20,000 1 20,000.000 260 J 100 202 B 10,800 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 12 12 10 12 0 3,200 32,400 2 1,200.000 12 T/J 708,600 10 B 597,000 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 5 4 5 0 989,900 4,202,600 22 500.000 5 T/J 11,274,500 4 B 52,405,200 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 47 46 41 41 -6 1,900 80,100 6 4,100.000 41 T/J 500 33 B 6,500 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 23 0 0 23 0 0 0 0 2,300.000 22 J 23,000 21 B 2,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 8 8 7 7 -1 519,900 3,649,100 34 700.000 8 J 1,565,600 7 T/B 956,600 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 12 13 12 13 1 3,276,200 40,586,600 52 1,300.000 13 T/J 946,800 12 B 2,432,200 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 -1 706,500 6,761,200 22 900.000 10 J 9,421,000 9 T/B 11,854,100 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 14 15 13 14 0 370,000 4,891,300 14 1,400.000 14 T/J 29,500 13 B 221,000 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 8 8 7 7 -1 71,100 532,800 8 700.000 8 J 1,661,500 7 T/B 173,000 Total 208,200,600 1,850,859,600 2,192 437,434,200 250,043,700 Jakarta, 02 December 2020 Trading Division