List Of Warrant Quotation (Reguler Market) Date: Friday, 04 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 12 12 0 190,600 2,297,700 24 1,200.000 12 T/J 165,300 11 B 3,087,100 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 5 5 4 5 0 2,306,800 10,228,500 29 500.000 5 T/J 7,456,200 4 B 1,237,500 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 46 0 0 46 0 0 0 0 4,600.000 45 J 83,500 6 B 102,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 8 7 8 0 815,700 6,523,100 14 800.000 8 T/J 2,147,900 7 B 2,769,500 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 2 3 1 3 1 8,258,700 16,856,700 425 300.000 3 T/J 88,715,300 2 B 242,900 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 5 4 5 0 1,365,700 5,515,400 35 500.000 5 T/J 42,885,600 4 B 15,617,600 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 10 10 9 9 -1 51,000 459,900 12 900.000 10 J 960,000 9 T/B 100,900 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 85 189 83 94 9 52,900 4,762,500 23 9,400.000 94 T/J 20,500 83 B 100 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 10 10 9 10 0 101,000 910,000 2 1,000.000 10 T/J 1,315,600 9 B 102,000 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 850 0 0 850 0 0 0 0 85,000.000 850 J 400 845 B 500 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 14,000 12 B 4,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 101 110 100 100 -1 52,000 5,262,000 15 10,000.000 105 J 6,200 100 T/B 650,000 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 0 120 B 15,500 15 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 13 13 12 13 0 1,645,400 20,151,100 34 1,300.000 13 T/J 461,000 12 B 1,000,200 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 16 15 14 14 -2 63,100 883,700 13 1,400.000 16 J 5,300 14 T/B 100,100 17 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 2025-11-14 272 272 260 262 -10 45,500 12,070,800 35 26,200.000 262 T/J 200 260 B 500 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 0 176 B 2,500 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 13 12 12 12 -1 47,100 565,200 9 1,200.000 12 T/J 161,600 11 B 10,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 4 3 4 0 14,778,400 58,637,000 217 400.000 4 T/J 3,798,500 3 B 212,668,600 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 12 B 9,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 31 32 31 31 0 11,000 342,000 4 3,100.000 31 T/J 5,000 30 B 5,000 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 7 7 6 7 0 322,200 1,943,500 9 700.000 7 T/J 4,696,700 6 B 1,975,300 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 7 7 6 7 0 736,000 5,151,400 10 700.000 7 T/J 2,830,600 6 B 17,173,300 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 7 7 6 6 -1 797,800 5,321,300 28 600.000 7 J 649,200 6 T/B 3,661,000 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 19 25 22 22 3 61,200 1,447,600 15 2,200.000 22 T/J 2,000 20 B 2,400 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 38 41 37 40 2 4,400,800 174,638,500 191 4,000.000 41 J 1,119,500 40 T/B 204,000 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 6 7 6 7 1 53,000 333,600 6 700.000 7 T/J 1,413,200 6 B 519,400 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 640 650 555 640 0 41,500 25,106,500 25 64,000.000 640 T/J 7,100 605 B 500 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 7 7 7 0 7,800 54,600 7 700.000 8 J 173,700 5 B 140,000 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 19 20 18 19 0 57,200 1,048,700 9 1,900.000 20 J 18,000 19 T/B 495,000 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 5 3 4 0 10,172,900 40,691,600 50 400.000 4 T/J 173,000 3 B 36,521,600 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 27 32 29 31 4 616,300 18,499,500 31 3,100.000 31 T/J 5,100 30 B 200 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 54 60 37 37 -17 3,900 203,800 8 3,700.000 59 J 5,000 42 B 1,000 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 11 10 11 0 94,200 977,200 53 1,100.000 11 T/J 1,338,400 9 B 290,000 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 5 5 3 4 -1 17,239,800 69,562,200 115 400.000 5 J 162,913,100 4 T/B 3,777,200 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 132 170 73 101 -31 11,200 1,222,700 85 10,100.000 116 J 100 101 T/B 20,300 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 22 25 20 24 2 1,103,600 25,888,700 93 2,400.000 24 T/J 76,100 23 B 100 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 4 -1 120,700 483,400 6 400.000 5 J 1,488,400 4 T/B 1,743,800 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 8 9 6 6 -2 77,795,100 556,819,300 646 600.000 7 J 6,450,300 6 T/B 15,773,000 42 NATO-W Waran Seri I Surya Permata Andalan Tbk. 2022-01-18 282 0 0 282 0 0 0 0 28,200.000 0 J 0 290 B 2,000 43 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 5 6 5 6 1 1,169,400 6,097,900 70 600.000 6 T/J 11,388,300 5 B 23,350,500 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 50 100 50 100 50 74,500 5,927,500 60 10,000.000 100 T/J 18,400 98 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 12 9 11 -1 23,269,300 238,808,600 222 1,100.000 11 T/J 4,171,200 10 B 3,892,800 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 5 5 5 0 500 2,500 1 500.000 6 J 289,200 5 T/B 500 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 22 23 22 23 1 2,537,300 56,427,300 42 2,300.000 23 T/J 2,396,000 22 B 1,664,500 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 26 26 25 26 0 1,929,400 48,841,500 71 2,600.000 26 T/J 401,500 25 B 290,500 50 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 10 11 10 10 0 7,920,100 80,001,100 24 1,000.000 11 J 14,877,200 10 T/B 16,416,200 51 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 280 274 270 272 -8 2,800 762,000 5 27,200.000 274 J 13,500 224 B 10,000 52 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 200 200 200 200 0 300 60,000 1 20,000.000 250 J 700 200 T/B 5,500 53 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 12 12 10 12 0 476,700 5,719,400 10 1,200.000 12 T/J 281,800 10 B 599,500 54 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 5 4 5 0 506,800 2,033,900 8 500.000 5 T/J 7,777,100 4 B 47,776,100 55 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 34 55 34 38 4 118,400 5,160,200 28 3,800.000 44 J 2,500 38 T/B 14,700 56 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 21 23 21 23 2 63,100 1,450,100 6 2,300.000 22 J 2,900 18 B 3,500 57 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 9 6 7 0 6,717,000 49,279,700 163 700.000 8 J 892,900 7 T/B 36,000 58 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 13 13 12 13 0 651,700 7,956,000 30 1,300.000 13 T/J 814,700 12 B 888,200 59 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 60 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 10 10 9 10 0 4,533,400 44,108,900 22 1,000.000 10 T/J 8,219,700 9 B 6,055,400 61 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 5,000 62 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 14 14 14 14 0 1,000 14,000 1 1,400.000 14 T/J 165,600 13 B 1,000 63 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 7 7 6 6 -1 2,000 13,600 5 600.000 7 J 1,314,800 6 T/B 160,200 Total 193,393,800 1,627,523,900 3,047 384,589,600 421,899,600 Jakarta, 04 December 2020 Trading Division