List Of Warrant Quotation (Reguler Market) Date: Friday, 11 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 12 -1 839,500 10,075,400 10 1,200.000 13 J 530,000 12 T/B 2,299,400 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 5 3 3 -1 1,936,600 7,735,000 37 300.000 4 J 1,189,600 3 T/B 20,316,900 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 42 0 0 42 0 0 0 0 4,200.000 40 J 100 22 B 1,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 10 7 7 -1 6,225,200 52,907,500 98 700.000 8 J 1,000,000 7 T/B 1,821,800 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 3 B 1,000,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 2 3 2 3 1 7,812,800 15,888,200 84 300.000 3 T/J 96,879,400 2 B 12,047,400 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 4 5 4 4 0 524,000 2,102,600 31 400.000 5 J 51,396,200 4 T/B 12,120,200 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 9 9 6 7 -2 3,174,400 23,722,300 123 700.000 7 T/J 744,400 6 B 633,100 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 104 0 0 104 0 0 0 0 10,400.000 104 J 7,200 93 B 1,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 9 9 8 9 0 227,200 2,044,400 11 900.000 9 T/J 416,500 8 B 1,012,000 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 820 820 820 820 0 4,200 3,444,000 3 82,000.000 815 J 200 720 B 1,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 15 15 14 15 0 5,600 79,600 4 1,500.000 18 J 6,000 15 T/B 27,700 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 94 103 96 99 5 35,100 3,460,300 4 9,900.000 99 T/J 5,000 96 B 10,000 14 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 113 0 0 113 0 0 0 0 88.976 350 J 6,400 115 B 15,500 15 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 11 11 9 11 0 2,718,300 27,619,100 100 1,100.000 11 T/J 454,000 10 B 3,600 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 16 15 14 15 -1 1,100 16,000 5 1,500.000 15 T/J 20,000 14 B 99,700 17 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 2025-11-14 252 260 228 232 -20 719,300 166,887,800 88 23,200.000 242 J 5,100 232 T/B 19,300 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 12 13 10 12 0 13,200 159,400 6 1,200.000 12 T/J 150,100 10 B 109,500 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 4 3 4 0 3,540,600 12,713,000 64 400.000 4 T/J 31,048,000 3 B 191,742,600 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 12,000.000 119 J 100 2 B 300,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 30 29 27 27 -3 21,500 581,300 9 2,700.000 30 J 100 27 T/B 37,600 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 7 7 6 7 0 2,099,800 12,898,600 10 700.000 7 T/J 6,000,000 6 B 1,474,900 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 7 7 6 7 0 16,520,100 99,164,300 50 700.000 7 T/J 6,465,700 6 B 619,000 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 8 10 7 8 0 2,903,000 25,154,200 60 800.000 9 J 716,000 8 T/B 90,800 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 17 19 18 19 2 1,100 20,800 2 1,900.000 24 J 80,800 19 T/B 99,000 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 44 46 43 43 -1 2,635,700 116,323,700 113 4,300.000 44 J 73,200 43 T/B 1,103,100 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 5 7 5 6 1 153,400 928,700 32 600.000 7 J 1,685,300 5 B 1,300,000 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 640 650 635 635 -5 1,200 763,500 2 63,500.000 650 J 3,900 635 T/B 8,900 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 6 6 6 6 0 24,200 145,200 4 600.000 7 J 128,800 6 T/B 1,000 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 20 20 19 19 -1 114,300 2,285,000 6 1,900.000 21 J 20,400 20 B 102,000 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 5 4 5 1 1,558,800 7,778,700 426 500.000 5 T/J 14,712,700 4 B 2,213,200 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 30 30 27 28 -2 191,800 5,227,100 10 2,800.000 28 T/J 20,700 27 B 50,100 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 50 135 56 60 10 87,900 7,702,300 59 6,000.000 85 J 9,400 61 B 5,500 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 15 16 12 13 -2 8,125,200 111,930,200 219 1,300.000 13 T/J 547,800 12 B 1,205,500 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 4 5 4 5 1 16,028,800 64,340,500 58 500.000 5 T/J 171,873,500 4 B 16,949,500 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 111 114 114 114 3 20,000 2,280,000 1 11,400.000 144 J 1,200 78 B 100 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 23 24 20 23 0 98,000 2,224,100 16 2,300.000 23 T/J 49,900 22 B 1,300 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 4 -1 619,200 2,563,100 9 400.000 5 J 3,298,700 4 T/B 882,300 41 NATO-W Waran Seri I Surya Permata Andalan Tbk. 2022-01-18 282 300 300 300 18 200 60,000 1 30,000.000 0 J 0 320 B 5,500 42 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 5 5 4 5 0 1,547,900 7,731,500 51 500.000 5 T/J 2,805,900 4 B 35,928,400 43 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 182 244 182 182 0 102,900 21,258,600 41 18,200.000 182 T/J 21,700 111 B 4,000 44 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 45 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 11 11 10 11 0 842,300 8,430,300 39 1,100.000 11 T/J 3,983,800 10 B 45,100 46 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 6 4 5 0 174,800 865,800 19 500.000 6 J 863,200 4 B 4,554,000 47 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 23 23 22 23 0 985,000 21,738,000 22 2,300.000 23 T/J 5,585,300 22 B 2,186,300 48 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 25 26 24 24 -1 2,173,200 53,139,100 56 2,400.000 25 J 874,500 24 T/B 1,425,000 49 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 13 13 11 12 -1 14,825,100 178,289,100 98 1,200.000 12 T/J 400,700 11 B 20,580,000 50 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 290 0 0 290 0 0 0 0 29,000.000 290 J 2,900 264 B 1,100 51 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 328 328 300 300 -28 1,600 519,200 3 30,000.000 296 J 600 210 B 2,000 52 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 15 18 13 15 0 1,204,500 18,285,700 45 1,500.000 15 T/J 391,400 12 B 20,200 53 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 4 5 4 5 1 2,200,400 9,645,100 31 500.000 5 T/J 8,572,500 4 B 36,911,300 54 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 50 49 44 49 -1 4,800 217,300 8 4,900.000 44 J 127,500 37 B 20,100 55 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 22 22 22 22 0 1,000 22,000 2 2,200.000 24 J 2,800 20 B 1,000 56 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 8 6 8 2 2,647,200 17,445,600 25 800.000 8 T/J 1,493,500 7 B 600,400 57 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 11 12 10 11 0 6,192,500 68,477,600 199 1,100.000 12 J 3,197,200 11 T/B 1,280,000 58 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 59 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 9 10 9 9 0 3,474,900 31,276,100 34 900.000 10 J 12,848,100 9 T/B 268,200 60 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 61 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 14 14 13 14 0 147,600 1,919,100 5 1,400.000 14 T/J 32,300 13 B 152,800 62 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 7 8 7 7 0 51,600 412,500 10 700.000 8 J 133,500 7 T/B 215,500 Total 115,558,600 1,230,898,500 2,443 430,883,800 375,647,400 Jakarta, 11 December 2020 Trading Division