List Of Warrant Quotation (Reguler Market) Date: Monday, 14 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 15 12 15 3 8,508,500 117,789,800 133 1,500.000 15 T/J 1,235,100 14 B 2,290,600 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 3 5 3 4 1 7,533,500 30,318,000 204 400.000 4 T/J 3,126,900 3 B 6,482,700 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 5,000 18 B 500 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 8 7 8 1 852,600 6,020,000 17 800.000 8 T/J 1,150,100 7 B 1,112,400 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 0 100 B 15,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 2 3 0 3,653,700 7,742,800 433 300.000 3 T/J 90,775,000 2 B 20,763,400 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 4 5 3 3 -1 34,904,700 138,083,400 158 300.000 4 J 8,065,600 3 T/B 43,942,100 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 7 8 6 6 -1 2,355,900 15,780,300 61 600.000 7 J 125,100 6 T/B 454,400 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 104 104 88 101 -3 8,500 787,000 9 10,100.000 101 T/J 1,200 90 B 200,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 9 10 9 10 1 416,800 3,751,500 3 1,000.000 10 T/J 1,458,100 9 B 13,000 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 820 820 820 820 0 4,300 3,526,000 4 82,000.000 985 J 1,100 820 T/B 5,800 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 15 17 15 17 2 900 14,300 5 1,700.000 16 J 1,000 15 B 5,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 99 109 90 98 -1 283,400 28,407,700 43 9,800.000 98 T/J 100 96 B 25,000 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 21,100 15 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 11 11 9 11 0 12,986,900 129,693,700 162 1,100.000 11 T/J 367,900 10 B 47,900 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 15 15 15 15 0 10,100 151,500 3 1,500.000 15 T/J 20,100 14 B 100 17 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 2025-11-14 232 270 226 252 20 98,200 23,792,200 21 25,200.000 252 T/J 10,000 238 B 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 0 200 B 15,500 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 12 12 12 12 0 40,500 486,000 4 1,200.000 13 J 57,100 11 B 10,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 4 3 4 0 4,903,800 17,228,800 155 400.000 4 T/J 38,535,800 3 B 158,298,100 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 500,000 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 4 B 10,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 27 30 26 27 0 36,200 976,700 12 2,700.000 32 J 5,000 27 T/B 1,300 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 7 7 6 6 -1 252,500 1,577,900 13 600.000 7 J 6,425,500 6 T/B 858,400 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 7 7 6 7 0 3,120,300 18,763,800 137 700.000 7 T/J 14,268,700 6 B 913,400 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 8 9 8 8 0 643,300 5,314,000 22 800.000 9 J 1,536,500 8 T/B 347,000 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 19 19 17 17 -2 28,900 547,100 7 1,700.000 23 J 25,000 17 T/B 14,200 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 43 46 43 45 2 2,611,900 117,739,900 184 4,500.000 45 T/J 1,214,200 44 B 36,700 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 6 6 5 6 0 51,000 274,000 12 600.000 6 T/J 69,100 5 B 1,405,600 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 635 640 635 635 0 8,900 5,656,500 6 63,500.000 740 J 1,100 650 B 2,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 6 7 5 7 1 50,500 352,900 5 700.000 7 T/J 126,800 6 B 100 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 19 23 19 21 2 337,100 6,976,200 30 2,100.000 21 T/J 2,100 19 B 344,900 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 5 5 4 4 -1 2,035,700 8,167,900 25 400.000 5 J 17,218,500 4 T/B 1,418,000 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 28 28 11 25 -3 172,200 3,111,600 20 2,500.000 27 J 30,000 25 T/B 126,400 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 60 70 52 61 1 9,800 597,400 12 6,100.000 69 J 5,000 61 T/B 6,000 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 13 15 11 12 -1 4,642,900 57,931,000 120 1,200.000 12 T/J 90,900 11 B 1,012,300 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 5 5 4 5 0 16,073,200 64,552,700 85 500.000 5 T/J 175,418,100 4 B 17,047,800 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 114 144 139 139 25 200 28,300 2 13,900.000 139 T/J 1,000 91 B 5,500 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 23 24 21 22 -1 214,900 4,613,300 40 2,200.000 22 T/J 48,900 21 B 61,600 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 4 4 3 4 0 245,300 981,100 15 400.000 4 T/J 1,521,300 3 B 4,823,700 41 NATO-W Waran Seri I Surya Permata Andalan Tbk. 2022-01-18 300 0 0 300 0 0 0 0 30,000.000 0 J 0 400 B 20,000 42 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 5 6 4 5 0 4,506,700 21,660,300 54 500.000 5 T/J 2,689,100 4 B 31,226,800 43 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 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 9 11 0 1,199,200 12,029,400 132 1,100.000 11 T/J 4,631,400 10 B 389,600 46 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 6 5 5 0 42,300 212,900 15 500.000 5 T/J 17,100 4 B 1,660,500 47 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 23 24 22 24 1 5,862,700 134,611,200 77 2,400.000 24 T/J 7,551,600 23 B 606,600 48 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 24 25 23 24 0 2,345,700 56,196,900 102 2,400.000 24 T/J 1,800 23 B 1,521,700 49 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 12 14 12 13 1 5,657,000 72,048,000 67 1,300.000 14 J 5,270,200 12 B 3,675,100 50 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 290 300 270 270 -20 700 201,000 7 27,000.000 298 J 1,500 270 T/B 4,500 51 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 300 298 298 298 -2 2,700 804,600 1 29,800.000 288 J 3,000 172 B 1,600 52 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 15 28 13 20 5 2,564,500 48,747,300 134 2,000.000 20 T/J 104,400 18 B 38,100 53 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 5 4 5 0 359,700 1,447,400 19 500.000 5 T/J 13,439,300 4 B 27,381,900 54 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 49 44 44 44 -5 100 4,400 1 4,400.000 44 T/J 108,800 36 B 21,900 55 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 22 0 0 22 0 0 0 0 2,200.000 24 J 2,800 13 B 2,400 56 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 8 7 6 6 -2 1,358,300 8,826,300 21 600.000 7 J 5,900 6 T/B 6,995,500 57 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 11 12 11 11 0 1,572,200 17,608,100 36 1,100.000 12 J 5,614,400 11 T/B 2,487,500 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 10 1 1,137,300 10,992,300 25 1,000.000 10 T/J 11,261,600 9 B 3,470,200 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 1,200,000 61 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 14 14 6 14 0 427,200 5,003,600 22 1,400.000 13 J 73,200 10 B 100,000 62 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 7 8 6 8 1 349,400 2,525,900 17 800.000 8 T/J 130,800 7 B 26,100 Total 134,482,800 1,214,654,900 2,892 413,849,900 343,467,700 Jakarta, 14 December 2020 Trading Division