List Of Warrant Quotation (Reguler Market) Date: Monday, 07 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 0 329,800 3,858,500 22 1,200.000 12 T/J 233,200 11 B 1,690,000 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 5 5 4 5 0 3,210,800 14,281,700 17 500.000 5 T/J 8,399,800 4 B 4,646,200 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 46 46 7 45 -1 9,500 161,600 7 4,500.000 44 J 16,800 8 B 70,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 8 7 7 -1 672,800 4,923,400 13 700.000 8 J 1,795,100 7 T/B 3,044,000 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 3,226,800 6,773,100 46 200.000 3 J 87,365,700 2 T/B 7,905,400 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 5 4 4 -1 4,166,800 17,626,000 46 400.000 5 J 40,343,200 4 T/B 13,405,900 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 9 11 9 11 2 1,787,500 17,684,500 41 1,100.000 11 T/J 1,221,600 10 B 1,400 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 94 100 74 93 -1 39,900 3,555,800 38 9,300.000 93 T/J 13,900 83 B 4,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 10 10 9 10 0 101,400 913,600 6 1,000.000 10 T/J 214,100 9 B 21,200 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 850 995 750 990 140 3,500 3,378,500 8 99,000.000 990 T/J 4,500 750 B 200,900 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 22,400 9 B 5,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 100 104 99 100 0 315,700 31,592,800 21 10,000.000 100 T/J 78,000 99 B 17,600 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 11 11 -2 3,221,300 36,426,700 45 1,100.000 12 J 10,500 11 T/B 137,800 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 14 16 9 14 0 40,000 482,300 10 1,400.000 14 T/J 300 13 B 20,600 17 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 2025-11-14 262 270 252 260 -2 76,200 19,867,800 27 26,000.000 264 J 5,000 258 B 10,000 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 0 210 B 11,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 12 12 11 12 0 22,200 263,000 7 1,200.000 12 T/J 120,300 11 B 31,600 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 5 3 4 0 31,209,100 125,461,500 341 400.000 4 T/J 5,000,000 3 B 186,694,700 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 31 31 31 31 0 300 9,300 2 3,100.000 33 J 100 30 B 300 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 7 8 6 6 -1 7,848,100 55,210,200 62 600.000 7 J 2,500 6 T/B 13,639,900 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 7 8 7 8 1 4,413,900 30,914,000 40 800.000 8 T/J 5,943,200 7 B 194,500 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 6 9 7 9 3 4,117,700 31,904,900 67 900.000 9 T/J 1,427,900 8 B 7,767,800 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 22 33 23 24 2 96,800 2,333,500 26 2,400.000 25 J 25,200 24 T/B 40,200 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 40 42 39 40 0 1,563,800 63,825,400 107 4,000.000 40 T/J 51,000 39 B 839,700 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 7 6 6 -1 1,665,700 10,006,000 30 600.000 7 J 1,341,200 6 T/B 32,100 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 640 700 635 675 35 22,400 14,435,000 17 67,500.000 675 T/J 3,200 640 B 12,300 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 7 5 7 0 200 1,200 2 700.000 7 T/J 5,000 6 B 5,700 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 19 21 18 19 0 138,200 2,623,400 22 1,900.000 20 J 20,000 19 T/B 3,000 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 5 3 4 0 4,928,500 19,816,700 160 400.000 4 T/J 1,752,000 3 B 25,673,800 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 31 34 26 30 -1 69,300 2,066,400 22 3,000.000 31 J 3,600 30 T/B 19,700 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 37 60 45 59 22 26,300 1,518,400 15 5,900.000 59 T/J 7,400 46 B 10,000 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 11 9 10 -1 222,300 2,282,500 24 1,000.000 11 J 1,202,200 10 T/B 69,000 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 4 5 4 5 1 7,404,100 33,117,200 74 500.000 5 T/J 146,357,800 4 B 28,806,300 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 101 100 75 100 -1 1,800 171,400 14 10,000.000 105 J 100 100 T/B 1,500 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 24 24 20 23 -1 757,300 16,248,100 62 2,300.000 24 J 524,400 23 T/B 500 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 4 5 4 5 1 1,201,000 4,831,400 12 500.000 5 T/J 1,367,100 4 B 936,800 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 6 7 2 2 -4 346,956,100 1,111,321,600 1,763 200.000 3 J 8,799,500 2 T/B 42,459,300 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 6 6 5 6 0 1,760,900 9,278,200 43 600.000 6 T/J 12,674,700 5 B 18,911,200 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 100 135 100 135 35 32,400 4,298,600 22 13,500.000 0 J 0 135 T/B 400 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 11 11 10 11 0 4,266,900 45,474,200 73 1,100.000 11 T/J 2,574,800 10 B 1,504,500 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 6 5 6 1 140,300 702,700 11 600.000 6 T/J 288,200 5 B 100 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 23 23 22 23 0 4,435,000 100,340,500 56 2,300.000 23 T/J 125,100 22 B 5,622,600 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 26 27 24 25 -1 5,893,700 148,891,900 168 2,500.000 25 T/J 4,632,300 24 B 665,000 50 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 10 12 10 11 1 20,321,300 221,417,700 85 1,100.000 12 J 28,990,800 11 T/B 5,172,400 51 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 272 272 212 272 0 17,100 4,645,000 9 27,200.000 272 T/J 600 242 B 100 52 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 200 0 0 200 0 0 0 0 20,000.000 230 J 100 180 B 10,000 53 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 12 13 10 12 0 518,600 6,217,900 35 1,200.000 12 T/J 200,000 10 B 592,500 54 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 5 4 5 0 3,422,900 13,738,800 132 500.000 5 T/J 9,300,900 4 B 54,885,400 55 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 38 53 39 40 2 89,600 3,975,800 30 4,000.000 44 J 600 41 B 25,000 56 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 23 23 23 23 0 200 4,600 2 2,300.000 23 T/J 2,500 21 B 2,000 57 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 8 7 7 0 723,700 5,077,700 32 700.000 8 J 1,432,700 7 T/B 928,700 58 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 13 15 12 15 2 3,348,800 43,797,600 89 1,500.000 15 T/J 560,700 14 B 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 1,100,900 11,006,000 19 1,000.000 10 T/J 9,777,000 9 B 9,620,400 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 3 B 100,000 62 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 14 13 11 12 -2 742,900 8,580,500 51 1,200.000 13 J 64,500 12 T/B 101,100 63 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 6 8 6 8 2 2,176,000 14,395,800 39 800.000 8 T/J 124,200 7 B 328,700 Total 478,858,300 2,331,730,900 4,112 384,427,500 437,637,500 Jakarta, 07 December 2020 Trading Division