List Of Warrant Quotation (Reguler Market) Date: Thursday, 10 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 13 13 12 13 0 3,165,200 40,148,400 24 1,300.000 13 T/J 790,000 12 B 2,980,600 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 5 3 4 0 2,737,500 10,950,100 43 400.000 5 J 8,371,500 3 B 14,192,000 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 45 42 11 42 -3 200 5,300 2 4,200.000 41 J 16,300 15 B 50,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 8 7 8 1 322,300 2,281,300 13 800.000 8 T/J 527,100 7 B 2,276,100 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 8,155,700 16,681,900 86 200.000 3 J 100,652,600 2 T/B 5,546,400 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 4 5 4 4 0 1,804,100 7,237,400 29 400.000 5 J 54,149,200 4 T/B 12,884,700 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 9 10 8 9 0 1,075,000 9,672,000 28 900.000 9 T/J 1,348,400 8 B 430,400 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 93 124 86 104 11 516,100 51,691,100 29 10,400.000 104 T/J 3,400 94 B 8,500 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 10 10 9 9 -1 532,300 4,790,900 8 900.000 9 T/J 1,023,300 8 B 920,000 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 820 990 820 820 0 2,900 2,800,000 8 82,000.000 975 J 300 755 B 1,600 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 16 15 15 15 -1 100 1,500 1 1,500.000 15 T/J 13,800 11 B 10,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 99 99 94 94 -5 136,100 13,072,500 17 9,400.000 97 J 100,000 92 B 100,000 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 0 115 B 21,000 15 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 12 12 10 11 -1 4,122,700 45,359,800 52 1,100.000 11 T/J 13,300 10 B 1,759,800 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 14 16 13 16 2 20,100 261,700 3 1,600.000 15 J 1,100 13 B 400 17 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 2025-11-14 258 262 252 252 -6 14,100 3,612,400 12 25,200.000 254 J 76,700 252 T/B 2,200 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 12 12 10 12 0 111,100 1,291,000 11 1,200.000 12 T/J 161,000 11 B 10,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 4 3 4 0 5,575,200 22,084,800 87 400.000 4 T/J 33,396,100 3 B 174,275,500 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 12,000.000 119 J 100 3 B 300,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 31 31 30 30 -1 18,400 557,600 8 3,000.000 30 T/J 7,200 29 B 10,900 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 7 6 7 1 1,841,500 11,913,500 24 700.000 7 T/J 5,900,000 6 B 6,821,200 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 8 7 6 7 -1 1,633,100 11,388,900 30 700.000 7 T/J 3,069,000 6 B 12,069,300 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 8 9 8 8 0 661,200 5,433,000 27 800.000 9 J 2,503,200 8 T/B 420,300 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 23 28 17 17 -6 118,900 3,286,900 16 1,700.000 20 J 200 17 T/B 79,800 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 47 50 43 44 -3 9,441,900 430,813,800 426 4,400.000 44 T/J 325,900 43 B 601,800 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 7 5 5 -2 22,800 123,000 15 500.000 7 J 1,517,600 5 T/B 961,600 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 645 760 640 640 -5 7,200 4,691,000 13 64,000.000 650 J 18,700 640 T/B 8,800 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 6 0 0 6 0 0 0 0 600.000 7 J 161,200 6 B 12,100 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 20 0 0 20 0 0 0 0 2,000.000 20 J 20,000 19 B 10,000 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 5 3 4 0 259,800 938,600 30 400.000 5 J 8,838,000 4 T/B 10,600 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 31 30 26 30 -1 265,500 7,022,700 7 3,000.000 30 T/J 330,400 27 B 102,000 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 59 65 37 50 -9 20,100 1,103,800 7 5,000.000 65 J 24,000 50 T/B 11,100 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 10 117 10 15 5 21,941,900 281,177,300 807 1,500.000 15 T/J 375,400 14 B 51,900 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 5 5 4 4 -1 43,811,300 175,425,600 114 400.000 5 J 151,168,900 4 T/B 17,531,400 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 83 113 90 111 28 102,400 10,295,800 9 11,100.000 149 J 1,200 86 B 1,000 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 22 24 20 23 1 96,000 2,008,100 14 2,300.000 23 T/J 17,500 21 B 100 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 51,600 207,600 14 500.000 5 T/J 3,148,000 4 B 1,320,300 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 0 410 B 2,000 43 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 6 6 4 5 -1 8,342,700 41,714,500 95 500.000 5 T/J 961,900 4 B 37,653,900 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 182 0 0 182 0 0 0 0 18,200.000 0 J 0 0 B 0 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 10 11 10 11 1 1,229,400 12,600,800 36 1,100.000 11 T/J 3,007,600 10 B 703,800 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 6 5 5 -1 325,700 1,628,600 3 500.000 6 J 513,500 5 T/B 1,074,400 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 22 23 22 23 1 2,195,300 48,297,500 30 2,300.000 23 T/J 6,636,800 22 B 1,130,500 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 25 26 24 25 0 2,534,400 64,847,800 67 2,500.000 26 J 2,247,500 25 T/B 843,300 50 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 12 14 11 13 1 42,262,700 531,082,200 293 1,300.000 14 J 4,403,300 13 T/B 2,779,000 51 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 270 290 210 290 20 1,048,900 220,333,600 13 29,000.000 290 T/J 5,800 264 B 200 52 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 190 328 260 328 138 600 165,200 3 32,800.000 266 J 800 200 B 2,500 53 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 15 17 12 15 0 3,191,900 45,405,700 77 1,500.000 15 T/J 31,000 14 B 1,400 54 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 5 4 4 -1 261,900 1,250,200 15 400.000 5 J 11,718,200 4 T/B 44,375,200 55 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 43 52 33 50 7 15,200 622,800 17 5,000.000 48 J 30,200 34 B 7,500 56 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 23 22 22 22 -1 1,000 22,000 3 2,200.000 22 T/J 1,900 21 B 2,000 57 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 8 6 6 0 1,360,100 9,587,400 54 600.000 7 J 100,100 6 T/B 6,253,100 58 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 12 13 10 11 -1 24,528,400 271,617,300 463 1,100.000 11 T/J 278,200 10 B 7,773,500 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 9 10 9 9 0 1,603,000 14,429,300 30 900.000 10 J 11,763,800 9 T/B 5,284,500 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 1,500,000 62 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 13 14 13 14 1 129,300 1,681,000 9 1,400.000 14 T/J 167,600 13 B 335,700 63 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 8 9 7 7 -1 515,500 3,716,000 32 700.000 8 J 70,000 7 T/B 1,019,600 Total 198,130,300 2,447,331,200 3,254 420,008,800 367,256,500 Jakarta, 10 December 2020 Trading Division