List Of Warrant Quotation (Reguler Market) Date: Tuesday, 08 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 13 1 401,400 4,819,700 15 1,300.000 13 T/J 4,187,900 12 B 200,200 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 5 5 4 4 -1 7,408,900 29,639,600 60 400.000 4 T/J 1,643,200 3 B 3,327,500 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 45 0 0 45 0 0 0 0 4,500.000 43 J 10,000 9 B 200,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 8 7 7 0 586,900 4,111,100 16 700.000 8 J 4,382,600 7 T/B 2,755,800 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 505,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 2 3 2 2 0 9,138,600 19,576,100 76 200.000 3 J 94,864,600 2 T/B 6,351,100 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 4 5 4 4 0 627,500 2,521,700 39 400.000 5 J 52,617,300 4 T/B 16,399,000 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 11 11 7 9 -2 1,104,800 11,052,500 27 900.000 10 J 160,800 9 T/B 535,900 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 93 94 82 93 0 7,500 663,400 59 9,300.000 93 T/J 1,900 82 B 10,400 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 10 10 8 10 0 138,900 1,254,000 8 1,000.000 10 T/J 1,214,400 9 B 279,700 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 990 820 600 820 -170 2,200 1,672,000 7 82,000.000 825 J 400 820 T/B 3,500 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 17 16 16 16 -1 100 1,600 1 1,600.000 16 T/J 12,300 9 B 50,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 100 105 99 99 -1 70,100 7,030,000 11 9,900.000 99 T/J 100 98 B 10,000 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 0 135 B 15,500 15 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 11 12 11 12 1 3,567,100 41,714,000 68 1,200.000 12 T/J 1,364,400 11 B 883,900 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 14 14 14 14 0 10,000 140,000 1 1,400.000 15 J 600 11 B 400 17 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 2025-11-14 260 260 248 258 -2 96,200 24,683,000 25 25,800.000 258 T/J 9,400 250 B 5,000 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 400 0 0 400 0 0 0 0 40,000.000 570 J 100 224 B 2,500 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 12 12 10 12 0 282,100 3,381,200 52 1,200.000 12 T/J 199,500 11 B 12,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 4 3 4 0 5,514,200 21,677,400 127 400.000 4 T/J 17,275,600 3 B 173,480,700 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 12 B 5,900 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 31 37 31 31 0 12,700 409,700 4 3,100.000 35 J 10,000 30 B 15,000 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 7 6 6 0 6,418,200 38,648,100 44 600.000 7 J 6,824,200 6 T/B 3,634,300 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 8 8 7 8 0 505,600 3,556,800 27 800.000 8 T/J 12,224,600 7 B 7,000 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 9 9 7 8 -1 3,021,300 25,042,600 75 800.000 9 J 1,355,600 8 T/B 266,400 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 24 28 23 23 -1 22,300 514,800 7 2,300.000 24 J 2,000 23 T/B 19,000 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 40 50 39 47 7 29,161,900 1,317,498,300 761 4,700.000 48 J 1,028,500 47 T/B 14,900 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 6 7 6 7 1 37,800 227,300 8 700.000 7 T/J 1,366,000 6 B 10,500 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 675 695 630 645 -30 37,300 23,846,000 15 64,500.000 665 J 500 640 B 8,900 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 6 5 6 -1 10,100 55,600 6 600.000 7 J 128,900 6 T/B 61,000 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 19 20 18 20 1 71,700 1,367,400 9 2,000.000 20 T/J 22,000 19 B 400 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 5 3 4 0 1,148,400 4,625,100 37 400.000 4 T/J 31,500 3 B 23,682,700 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 30 31 28 31 1 273,800 7,974,400 27 3,100.000 31 T/J 32,400 29 B 28,900 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 59 0 0 59 0 0 0 0 5,900.000 59 J 9,300 46 B 6,500 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 10 11 10 10 0 381,900 3,969,000 14 1,000.000 11 J 1,067,300 10 T/B 11,700 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 5 5 4 5 0 7,845,800 32,750,600 57 500.000 5 T/J 145,108,800 4 B 59,139,300 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 100 162 75 83 -17 3,400 369,100 26 8,300.000 129 J 100 83 T/B 5,100 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 23 24 22 22 -1 27,600 608,700 16 2,200.000 23 J 8,400 22 T/B 21,500 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 929,900 3,741,900 23 500.000 5 T/J 3,282,800 4 B 1,699,800 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 2 0 0 2 0 0 0 0 200.000 0 J 0 0 B 0 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 4 6 0 15,298,100 76,559,100 119 600.000 6 T/J 12,726,300 5 B 3,173,200 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 135 182 150 182 47 53,400 9,131,000 38 18,200.000 0 J 0 182 T/B 25,800 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 10 -1 2,241,700 22,520,800 57 1,000.000 11 J 2,443,600 10 T/B 1,260,100 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 6 5 6 0 1,500 7,800 10 600.000 6 T/J 387,800 5 B 100,100 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 23 24 22 22 -1 11,379,900 255,057,000 70 2,200.000 23 J 3,359,600 22 T/B 2,571,100 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 25 26 24 25 0 8,803,500 214,980,600 133 2,500.000 25 T/J 690,000 24 B 1,647,900 50 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 11 12 11 12 1 2,326,400 25,627,000 33 1,200.000 12 T/J 12,102,600 11 B 3,430,800 51 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 272 294 218 270 -2 4,900 1,273,400 12 27,000.000 294 J 1,300 270 T/B 2,300 52 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 200 200 128 190 -10 500 88,800 5 19,000.000 248 J 100 191 B 2,500 53 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 12 16 12 15 3 1,402,500 19,341,200 113 1,500.000 14 J 100,000 12 B 650,100 54 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 5 4 5 0 1,087,400 4,361,400 17 500.000 5 T/J 12,580,900 4 B 42,516,000 55 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 40 43 40 43 3 94,200 3,776,400 11 4,300.000 42 J 2,600 39 B 5,000 56 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 23 0 0 23 0 0 0 0 2,300.000 23 J 2,900 13 B 2,400 57 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 8 6 6 -1 1,255,900 8,790,800 43 600.000 7 J 327,900 6 T/B 4,092,400 58 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 15 15 11 12 -3 31,343,700 380,153,100 500 1,200.000 12 T/J 3,901,200 11 B 4,482,300 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 9 -1 4,868,100 43,916,300 30 900.000 10 J 10,295,500 9 T/B 8,840,400 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 2,500,000 62 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 12 13 12 13 1 46,000 596,000 14 1,300.000 13 T/J 9,100 12 B 127,800 63 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 8 9 8 8 0 608,700 5,183,500 38 800.000 9 J 668,300 8 T/B 56,300 Total 159,682,600 2,710,506,900 2,991 410,047,700 369,355,400 Jakarta, 08 December 2020 Trading Division