List Of Warrant Quotation (Reguler Market) Date: Wednesday, 16 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 16 16 13 15 -1 5,515,000 80,044,200 118 1,500.000 16 J 2,021,700 15 T/B 7,400 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 5 5 3 4 -1 4,204,800 16,813,100 142 400.000 4 T/J 1,347,200 3 B 9,246,600 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 42 30 28 30 -12 15,000 446,000 9 3,000.000 30 T/J 700 22 B 100,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 8 7 7 -1 458,800 3,232,800 10 700.000 8 J 1,482,000 7 T/B 1,436,300 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 4 B 500,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 2 2 -1 28,093,600 56,206,100 178 200.000 2 T/J 1,134,400 1 B 68,343,300 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 4 4 3 4 0 2,102,700 7,668,900 84 400.000 4 T/J 22,552,700 3 B 76,489,400 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 7 8 5 6 -1 3,605,100 24,032,800 70 600.000 7 J 653,900 6 T/B 430,000 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 101 100 80 100 -1 16,000 1,544,000 11 10,000.000 100 T/J 13,900 86 B 2,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 10 10 9 9 -1 440,500 3,964,600 19 900.000 10 J 1,268,000 9 T/B 100 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 820 900 820 900 80 400 336,000 2 90,000.000 895 J 400 600 B 2,700 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 12 14 12 13 1 49,300 640,700 8 1,300.000 15 J 9,100 13 T/B 49,900 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 102 110 100 103 1 440,300 45,786,100 147 10,300.000 103 T/J 5,100 102 B 5,000 14 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 113 0 0 113 0 0 0 0 88.976 120 J 100 115 B 21,000 15 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 11 12 9 10 -1 19,628,300 206,307,300 150 1,000.000 10 T/J 160,800 9 B 1,346,800 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 15 15 15 15 0 10,600 159,000 2 1,500.000 16 J 194,100 13 B 100 17 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 2025-11-14 260 284 260 266 6 198,200 54,373,600 40 26,600.000 280 J 5,000 266 T/B 100 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 0 125 B 21,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 12 12 10 12 0 40,100 411,200 3 1,200.000 12 T/J 230,400 10 B 70,100 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 5 3 4 0 63,640,000 255,067,400 294 400.000 4 T/J 6,824,800 3 B 270,627,100 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 3 3 3 -117 100 300 1 300.000 119 J 100 11 B 210,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 29 31 26 26 -3 93,000 2,478,700 33 2,600.000 26 T/J 50,700 25 B 36,400 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 7 5 6 0 1,092,300 6,601,600 32 600.000 7 J 7,742,600 6 T/B 542,200 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 6 7 6 7 1 941,900 5,715,000 59 700.000 7 T/J 13,627,700 6 B 1,723,600 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 9 9 7 8 -1 828,500 6,616,100 35 800.000 9 J 1,435,100 8 T/B 5,900 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 17 18 18 18 1 1,400 25,200 4 1,800.000 20 J 200 18 T/B 3,900 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 43 51 42 43 0 8,259,600 361,941,800 264 4,300.000 43 T/J 79,300 42 B 4,267,000 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 6 6 5 5 -1 473,500 2,385,600 8 500.000 6 J 1,173,600 5 T/B 1,036,700 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 655 655 650 650 -5 20,800 13,623,500 9 65,000.000 765 J 26,000 650 T/B 21,300 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 0 0 7 0 0 0 0 700.000 6 J 50,000 5 B 134,700 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 22 23 22 23 1 104,400 2,398,700 10 2,300.000 23 T/J 100 22 B 34,300 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 5 3 4 0 722,000 2,945,700 813 400.000 5 J 21,397,300 3 B 24,256,400 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 26 30 25 26 0 54,300 1,555,900 32 2,600.000 29 J 16,500 26 T/B 21,000 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 68 79 68 79 11 10,700 728,700 2 7,900.000 78 J 100 56 B 6,500 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 12 14 11 12 0 1,571,000 19,702,400 74 1,200.000 13 J 794,700 12 T/B 110,000 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 5 5 4 4 -1 11,362,100 45,693,300 59 400.000 5 J 140,482,300 4 T/B 15,634,900 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 118 150 150 150 32 100 15,000 1 15,000.000 150 T/J 18,200 101 B 5,500 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 21 21 19 20 -1 111,400 2,219,900 13 2,000.000 20 T/J 179,700 19 B 180,900 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 4 4 4 4 0 649,600 2,598,400 13 400.000 4 T/J 783,700 3 B 6,218,900 41 NATO-W Waran Seri I Surya Permata Andalan Tbk. 2022-01-18 300 310 70 310 10 200 38,000 2 31,000.000 0 J 0 310 T/B 4,900 42 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 5 5 4 5 0 289,700 1,406,600 65 500.000 5 T/J 4,914,800 4 B 40,527,700 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 10 11 0 511,200 5,112,800 30 1,100.000 11 T/J 5,455,800 10 B 223,400 46 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 6 5 5 0 18,800 94,100 5 500.000 6 J 407,500 5 T/B 500 47 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 22 23 22 23 1 1,962,400 43,188,100 31 2,300.000 23 T/J 8,466,500 22 B 2,552,500 48 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 24 25 23 23 -1 1,133,300 26,937,600 44 2,300.000 25 J 307,600 23 T/B 1,708,700 49 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 13 14 12 12 -1 1,223,700 15,582,600 46 1,200.000 13 J 1,044,200 12 T/B 11,706,700 50 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 290 288 270 288 -2 600 165,800 3 28,800.000 288 T/J 1,800 270 B 1,700 51 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 298 0 0 298 0 0 0 0 29,800.000 288 J 2,100 202 B 100 52 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 22 28 21 22 0 443,500 10,283,900 60 2,200.000 22 T/J 600 20 B 11,200 53 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 4 5 3 5 1 14,658,600 58,762,400 82 500.000 5 T/J 38,870,500 4 B 1,000 54 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 44 55 34 44 0 25,700 1,130,900 8 4,400.000 44 T/J 84,100 43 B 100 55 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 22 0 0 22 0 0 0 0 2,200.000 22 J 3,700 20 B 1,000 56 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 8 7 7 0 99,000 693,300 11 700.000 7 T/J 95,000 6 B 3,978,200 57 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 11 12 10 11 0 3,787,600 41,630,600 200 1,100.000 12 J 2,369,300 11 T/B 1,068,800 58 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 10 10 9 10 0 32,700 296,100 9 1,000.000 10 T/J 11,427,100 9 B 2,768,400 59 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 5 B 500,000 60 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 14 14 13 14 0 25,200 327,700 6 1,400.000 14 T/J 436,600 13 B 163,200 61 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 7 8 7 8 1 289,500 2,306,000 15 800.000 8 T/J 441,200 7 B 360,200 Total 179,257,100 1,442,236,100 3,366 300,090,600 549,227,300 Jakarta, 16 December 2020 Trading Division