List Of Warrant Quotation (Reguler Market) Date: Friday, 18 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 14 12 12 -1 1,682,500 21,497,600 49 1,200.000 13 J 1,707,200 12 T/B 4,510,200 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 3 4 3 4 1 582,700 2,008,600 36 400.000 4 T/J 3,940,400 3 B 6,557,100 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 24 25 23 25 1 9,800 226,100 4 2,500.000 41 J 9,400 25 T/B 10,800 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 9 7 8 1 3,686,000 28,274,000 34 800.000 8 T/J 1,250,400 7 B 1,316,600 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 0 200 B 1,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 2 3 1 2 0 13,814,800 20,644,800 159 200.000 3 J 81,348,600 2 T/B 404,100 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 5 5 3 4 -1 30,529,700 118,607,100 563 400.000 4 T/J 10,880,800 3 B 40,018,300 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 5 6 4 5 0 3,926,000 19,446,600 65 500.000 5 T/J 647,000 4 B 2,169,500 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 101 101 82 101 0 5,700 513,300 3 10,100.000 100 J 5,500 88 B 5,500 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 9 11 9 9 0 2,312,900 23,473,400 271 900.000 10 J 146,900 9 T/B 2,962,800 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 900 880 880 880 -20 400 352,000 1 88,000.000 845 J 300 1 B 1,009,500 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 13 16 13 15 2 105,800 1,466,300 10 1,500.000 16 J 1,000 13 B 14,500 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 100 110 104 105 5 66,100 7,045,500 80 10,500.000 107 J 7,500 104 B 11,200 14 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 113 110 110 110 -3 1,200 132,000 1 86.614 0 J 0 3 B 500,000 15 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 11 12 10 11 0 2,977,000 32,742,700 35 1,100.000 11 T/J 554,700 10 B 922,900 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 15 15 15 15 0 12,700 190,500 1 1,500.000 16 J 49,900 14 B 100 17 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 2025-11-14 278 290 276 284 6 17,400 4,909,800 27 28,400.000 284 T/J 2,700 278 B 100 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 400 55 55 55 -345 100 5,500 1 5,500.000 400 J 200 75 B 50,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 12 12 10 12 0 79,300 949,600 5 1,200.000 13 J 47,100 12 T/B 3,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 4 3 4 0 7,833,000 29,834,500 93 400.000 4 T/J 24,811,300 3 B 190,851,400 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 3 0 0 3 0 0 0 0 300.000 119 J 100 50 B 80,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 27 26 25 26 -1 55,200 1,435,100 7 2,600.000 27 J 400 26 T/B 200 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 7 7 6 7 0 418,000 2,509,200 11 700.000 7 T/J 6,705,100 6 B 370,700 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 7 7 6 7 0 645,900 3,917,800 29 700.000 7 T/J 11,161,500 6 B 971,500 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 9 9 8 8 -1 1,375,800 11,057,300 29 800.000 9 J 1,299,100 8 T/B 74,700 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 18 56 18 20 2 27,300 999,800 13 2,000.000 33 J 200 20 T/B 44,000 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 42 43 41 42 0 1,349,900 56,718,900 121 4,200.000 42 T/J 127,700 41 B 387,500 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 6 6 5 6 0 165,400 898,500 19 600.000 6 T/J 774,200 5 B 680,800 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 650 0 0 650 0 0 0 0 65,000.000 0 J 0 0 B 0 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 6 5 6 -1 4,600 25,300 2 600.000 6 T/J 100 5 B 142,400 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 28 30 27 28 0 284,100 7,773,500 26 2,800.000 29 J 1,800 28 T/B 4,900 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 4 4 0 395,000 1,580,000 9 400.000 4 T/J 2,499,100 3 B 30,431,600 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 28 31 26 27 -1 112,700 3,043,200 21 2,700.000 30 J 10,400 28 B 1,000 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 76 61 60 61 -15 20,000 1,210,000 2 6,100.000 75 J 1,600 61 T/B 14,600 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 12 13 11 12 0 2,191,500 26,975,900 56 1,200.000 12 T/J 463,400 11 B 330,300 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 4 4 3 4 0 19,526,600 77,997,100 121 400.000 4 T/J 11,740,700 3 B 172,902,100 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 132 175 140 140 8 12,900 1,896,500 11 14,000.000 175 J 14,000 140 T/B 121,300 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 21 23 19 21 0 2,300 49,400 9 2,100.000 22 J 2,000 21 T/B 100 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 4 5 4 4 0 780,000 3,166,500 18 400.000 4 T/J 1,001,000 3 B 4,370,000 41 NATO-W Waran Seri I Surya Permata Andalan Tbk. 2022-01-18 310 310 310 310 0 100 31,000 1 31,000.000 0 J 0 310 T/B 4,400 42 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 5 5 4 4 -1 11,493,700 46,162,800 50 400.000 5 J 6,957,000 4 T/B 26,998,500 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 10 -1 511,300 5,122,500 106 1,000.000 11 J 6,321,200 10 T/B 76,800 46 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 7 5 6 1 1,936,600 11,636,100 48 600.000 6 T/J 2,016,100 5 B 1,846,000 47 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 22 23 21 23 1 2,866,000 62,027,300 60 2,300.000 23 T/J 7,893,500 22 B 50,300 48 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 23 26 23 26 3 9,726,200 245,823,200 158 2,600.000 27 J 668,500 26 T/B 384,600 49 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 14 14 12 13 -1 8,462,400 109,207,600 81 1,300.000 14 J 6,809,900 13 T/B 56,000 50 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 380 382 260 294 -86 44,900 13,380,000 31 29,400.000 310 J 1,000 294 T/B 13,600 51 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 200 202 133 133 -67 5,900 1,184,300 4 13,300.000 270 J 700 210 B 5,000 52 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 14 17 14 16 2 429,100 6,556,500 58 1,600.000 16 T/J 37,900 15 B 600 53 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 4 5 3 5 1 1,836,900 7,426,800 51 500.000 5 T/J 34,315,600 4 B 3,900 54 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 42 49 42 43 1 30,800 1,325,000 8 4,300.000 42 J 30,000 41 B 200 55 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 20 0 0 20 0 0 0 0 2,000.000 25 J 5,300 20 B 1,000 56 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 7 6 7 1 1,600 10,200 7 700.000 7 T/J 1,764,300 6 B 1,138,500 57 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 11 11 10 10 -1 4,055,400 44,444,500 61 1,000.000 11 J 384,300 10 T/B 4,882,300 58 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 9 10 9 10 1 117,500 1,174,700 22 1,000.000 10 T/J 9,770,100 9 B 2,036,500 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 13 13 10 13 0 200,100 2,351,300 4 1,300.000 14 J 156,800 11 B 50,000 61 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 7 11 8 8 1 1,583,500 14,327,900 68 800.000 8 T/J 39,100 7 B 209,800 Total 138,312,300 1,085,765,600 2,760 238,384,600 501,004,300 Jakarta, 18 December 2020 Trading Division