List Of Warrant Quotation (Reguler Market) Date: Thursday, 03 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 12 11 12 0 1,243,900 14,922,200 17 1,200.000 12 T/J 9,700 11 B 1,931,000 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 5 4 5 1 902,700 4,126,200 15 500.000 5 T/J 11,695,900 4 B 4,516,500 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 47 46 46 46 -1 500 23,000 2 4,600.000 46 T/J 8,500 30 B 500 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 8 7 8 1 643,300 4,510,600 15 800.000 8 T/J 2,481,000 7 B 1,489,700 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 2 3 2 2 0 14,038,200 28,795,100 93 200.000 3 J 75,159,000 2 T/B 3,433,500 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 5 4 5 0 8,774,300 35,622,100 119 500.000 5 T/J 42,663,100 4 B 26,517,100 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 9 10 6 10 1 1,016,300 9,702,600 33 1,000.000 10 T/J 866,800 9 B 23,000 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 85 85 84 85 0 152,100 12,922,600 8 8,500.000 85 T/J 60,600 78 B 8,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 10 10 9 10 0 62,600 564,400 14 1,000.000 10 T/J 1,251,100 9 B 208,300 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 850 850 850 850 0 2,500 2,125,000 2 85,000.000 850 T/J 10,800 1 B 1,189,200 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 17 0 0 17 0 0 0 0 1,700.000 17 J 79,500 16 B 10,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 101 106 101 101 0 27,200 2,748,500 10 10,100.000 104 J 6,000 101 T/B 2,200 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 12 13 12 13 1 141,100 1,725,200 16 1,300.000 13 T/J 1,045,500 12 B 1,043,000 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 59,100 14 B 1,300 17 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 2025-11-14 266 272 260 272 6 80,400 21,355,800 50 27,200.000 272 T/J 6,500 270 B 300 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 12 13 0 500 6,200 3 1,300.000 13 T/J 455,500 10 B 100,900 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 5 3 4 0 31,398,900 124,939,200 290 400.000 4 T/J 2,570,900 3 B 166,191,000 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 5 B 500,000 22 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 2021-04-26 120 0 0 120 0 0 0 0 12,000.000 122 J 2,000 3 B 300,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 34 33 30 31 -3 85,700 2,601,100 21 3,100.000 33 J 1,700 31 T/B 5,100 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 7 7 6 7 0 461,200 2,969,300 14 700.000 7 T/J 7,201,900 6 B 446,400 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 7 7 6 7 0 125,100 857,600 9 700.000 7 T/J 3,370,300 6 B 17,361,900 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 7 7 6 7 0 975,300 6,183,000 18 700.000 7 T/J 1,050,800 6 B 2,782,300 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 18 19 18 19 1 6,600 120,300 5 1,900.000 21 J 8,500 19 T/B 7,400 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 38 39 37 38 0 364,300 13,778,700 71 3,800.000 38 T/J 70,700 37 B 547,900 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 7 6 6 -1 1,265,900 8,416,500 38 600.000 7 J 1,028,400 6 T/B 1,036,900 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 640 655 505 640 0 1,400 859,500 10 64,000.000 680 J 2,000 510 B 5,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 0 0 7 0 0 0 0 700.000 7 J 60,400 6 B 50,000 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 20 20 19 19 -1 41,200 793,000 9 1,900.000 20 J 5,000 19 T/B 13,900 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 4 3 4 1 4,426,900 15,726,800 42 400.000 4 T/J 9,553,900 3 B 30,292,900 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 29 30 25 27 -2 80,900 2,167,100 12 2,700.000 30 J 509,400 27 T/B 2,300 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 54 54 54 54 0 200 10,800 2 5,400.000 54 T/J 2,600 50 B 100 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 11 10 11 0 93,800 958,500 27 1,100.000 11 T/J 829,100 10 B 71,800 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 4 5 4 5 1 17,852,700 72,074,400 123 500.000 5 T/J 151,290,200 4 B 1,714,200 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 137 134 67 132 -5 2,400 230,000 24 13,200.000 130 J 100 76 B 100 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 22 22 19 22 0 8,900 184,900 11 2,200.000 23 J 458,200 22 T/B 20,700 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 4 5 4 5 1 21,500 87,500 3 500.000 5 T/J 4,014,300 4 B 3,015,300 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 9 10 8 8 -1 39,959,800 360,654,500 394 800.000 9 J 27,477,200 8 T/B 12,024,100 42 NATO-W Waran Seri I Surya Permata Andalan Tbk. 2022-01-18 280 282 282 282 2 300 84,600 1 28,200.000 0 J 0 290 B 2,000 43 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 6 6 5 5 -1 6,379,800 31,947,700 47 500.000 6 J 6,098,600 5 T/B 28,402,100 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 22 70 28 50 28 84,900 3,908,300 41 5,000.000 70 J 2,700 49 B 10,000 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 12 13 11 12 0 7,593,300 87,684,400 173 1,200.000 12 T/J 878,200 11 B 2,277,000 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 5 5 5 0 25,400 127,000 6 500.000 6 J 289,300 4 B 5,785,000 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 23 24 22 22 -1 2,759,500 61,113,100 29 2,200.000 23 J 1,832,400 22 T/B 3,626,200 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 26 26 25 26 0 2,204,600 55,801,500 59 2,600.000 26 T/J 690,800 25 B 1,160,400 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 11,287,000 112,871,000 33 1,000.000 11 J 13,835,000 10 T/B 8,296,400 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 252 280 196 280 28 200 47,600 2 28,000.000 278 J 5,100 234 B 800 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 200 0 0 200 0 0 0 0 20,000.000 248 J 200 206 B 5,500 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 12 12 11 12 0 50,200 602,300 3 1,200.000 12 T/J 958,500 11 B 700 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 5 4 5 0 6,797,000 33,955,800 30 500.000 5 T/J 3,243,900 4 B 48,286,900 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 41 41 34 34 -7 300 10,900 2 3,400.000 40 J 12,400 34 T/B 98,800 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 23 21 21 21 -2 1,500 31,500 1 2,100.000 21 T/J 3,500 19 B 1,500 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 8 7 7 0 1,908,000 13,369,500 50 700.000 8 J 1,161,000 7 T/B 2,000 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 13 14 13 13 0 728,300 9,468,000 41 1,300.000 13 T/J 101,900 12 B 1,788,800 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 1,774,700 15,976,300 28 1,000.000 10 T/J 11,518,200 9 B 9,470,900 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 5 B 200,000 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 14 14 12 14 0 1,078,300 13,032,300 31 1,400.000 14 T/J 91,200 13 B 200 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 7 7 6 7 0 42,400 292,600 8 700.000 7 T/J 1,248,400 6 B 188,100 Total 166,974,000 1,193,086,600 2,105 387,337,500 387,003,600 Jakarta, 03 December 2020 Trading Division