List Of Warrant Quotation (Reguler Market) Date: Monday, 21 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 13 12 12 0 417,000 5,101,100 30 1,200.000 13 J 2,430,700 12 T/B 3,301,300 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 4 3 3 -1 259,800 990,200 29 300.000 4 J 3,692,300 3 T/B 13,238,700 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 25 25 25 25 0 1,000 25,000 1 2,500.000 42 J 17,400 25 T/B 11,300 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 9 8 9 1 1,934,900 15,479,600 19 900.000 9 T/J 2,839,500 8 B 55,000 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 1,100 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 2 3 1 2 0 9,560,200 18,117,700 219 200.000 3 J 77,930,700 2 T/B 3,400 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 4 4 3 4 0 1,276,900 4,314,400 34 400.000 4 T/J 17,490,500 3 B 36,244,400 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 5 5 3 4 -1 3,638,200 14,620,800 76 400.000 4 T/J 613,100 3 B 1,311,300 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 101 117 92 100 -1 115,400 11,601,100 9 10,000.000 110 J 119,800 100 T/B 150,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 9 11 10 10 1 1,424,400 14,244,400 17 1,000.000 10 T/J 86,600 9 B 1,254,100 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 880 855 855 855 -25 100 85,500 1 85,500.000 800 J 300 605 B 500 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 15 15 15 15 0 300 4,500 1 1,500.000 17 J 58,700 15 T/B 2,900 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 105 113 106 110 5 1,720,100 188,947,900 80 11,000.000 110 T/J 200,000 109 B 50,300 14 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 110 0 0 110 0 0 0 0 86.614 0 J 0 114 B 2,500 15 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 11 12 11 11 0 28,400 313,300 20 1,100.000 11 T/J 2,640,800 10 B 1,609,000 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 15 16 15 15 0 11,000 170,000 3 1,500.000 16 J 160,600 14 B 100 17 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 2025-11-14 284 294 282 290 6 6,500 1,886,000 17 29,000.000 288 J 2,000 282 B 100 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 55 0 0 55 0 0 0 0 5,500.000 400 J 200 65 B 21,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 12 12 10 12 0 6,600 75,000 3 1,200.000 12 T/J 7,600 11 B 10,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 4 3 4 0 7,433,700 28,385,400 84 400.000 4 T/J 29,262,800 3 B 240,406,400 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 4 B 600,000 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 8 B 10,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 26 28 25 28 2 328,100 8,505,300 25 2,800.000 29 J 23,100 28 T/B 8,100 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 7 7 5 6 -1 142,200 829,500 15 600.000 6 T/J 44,500 5 B 25,131,600 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 7 7 5 7 0 1,156,300 6,960,000 19 700.000 7 T/J 12,434,500 6 B 40,000 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 8 9 8 9 1 573,600 4,725,800 14 900.000 9 T/J 2,650,800 8 B 1,611,400 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 20 30 18 18 -2 28,700 562,200 21 1,800.000 23 J 500 18 T/B 26,700 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 42 43 41 42 0 387,500 15,989,900 92 4,200.000 42 T/J 125,300 41 B 2,555,900 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 6 6 5 6 0 332,900 1,750,400 14 600.000 6 T/J 627,200 5 B 4,139,600 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 6 6 5 6 0 300 1,700 3 600.000 7 J 67,700 6 T/B 100 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 28 43 28 38 10 1,089,800 39,853,200 85 3,800.000 41 J 7,200 38 T/B 17,400 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 5 3 4 0 2,169,100 8,669,200 2,134 400.000 5 J 11,878,700 4 T/B 1,089,800 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 27 27 27 27 0 53,000 1,431,000 6 2,700.000 29 J 30,100 27 T/B 42,500 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 61 61 61 61 0 1,500 91,500 2 6,100.000 72 J 7,600 61 T/B 4,000 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 12 12 10 11 -1 551,200 6,062,400 34 1,100.000 11 T/J 93,500 10 B 460,200 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 4 4 3 4 0 10,502,400 41,203,900 69 400.000 4 T/J 30,661,600 3 B 133,409,000 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 140 300 142 298 158 85,500 22,524,600 56 29,800.000 300 J 2,300 260 B 100 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 21 23 18 21 0 37,900 721,300 26 2,100.000 21 T/J 85,400 19 B 300 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 4 4 4 4 0 412,100 1,648,400 10 400.000 5 J 1,403,100 3 B 3,865,100 41 NATO-W Waran Seri I Surya Permata Andalan Tbk. 2022-01-18 310 0 0 310 0 0 0 0 31,000.000 0 J 0 310 B 2,000 42 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 4 5 4 5 1 692,700 3,042,400 29 500.000 5 T/J 19,035,900 4 B 13,328,900 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 10 11 9 10 0 1,102,900 10,874,700 115 1,000.000 10 T/J 109,500 9 B 2,826,500 46 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 6 5 5 -1 200,700 1,138,100 14 500.000 6 J 60,000 5 T/B 2,280,700 47 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 23 23 21 21 -2 9,705,700 208,737,200 193 2,100.000 22 J 2,590,000 21 T/B 1,898,200 48 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 26 31 24 25 -1 10,590,000 266,942,400 161 2,500.000 26 J 2,001,000 25 T/B 5,000 49 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 13 14 12 12 -1 3,021,000 39,014,900 63 1,200.000 13 J 87,500 12 T/B 13,584,500 50 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 294 294 294 294 0 1,300 382,200 4 29,400.000 350 J 1,000 286 B 200 51 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 133 288 210 272 139 1,200 321,200 5 27,200.000 270 J 200 210 B 400 52 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 16 26 14 18 2 930,000 16,382,700 70 1,800.000 18 T/J 90,700 15 B 11,800 53 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 5 5 4 4 -1 5,395,000 21,620,600 81 400.000 4 T/J 1,931,600 3 B 43,476,500 54 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 43 44 43 44 1 10,700 470,700 4 4,400.000 43 J 36,400 42 B 100 55 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 20 20 20 20 0 100 2,000 1 2,000.000 23 J 2,800 20 T/B 900 56 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 8 6 7 0 1,869,700 13,076,400 36 700.000 7 T/J 215,000 6 B 3,429,900 57 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 10 11 10 11 1 2,376,000 25,455,700 61 1,100.000 11 T/J 595,400 10 B 3,846,100 58 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 10 10 9 10 0 666,000 6,095,600 15 1,000.000 10 T/J 12,560,700 9 B 5,284,200 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 50 B 500 60 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 13 14 11 12 -1 1,544,300 18,449,700 22 1,200.000 12 T/J 47,300 11 B 461,600 61 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 8 8 7 7 -1 376,900 2,715,600 16 700.000 8 J 424,500 7 T/B 1,095,200 Total 84,170,800 1,100,614,300 4,158 237,486,300 562,218,400 Jakarta, 21 December 2020 Trading Division