List Of Warrant Quotation (Reguler Market) Date: Tuesday, 22 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 14 12 13 1 4,633,300 59,068,900 39 1,300.000 13 T/J 870,700 12 B 3,915,600 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 3 4 3 4 1 2,633,400 8,205,200 39 400.000 4 T/J 7,537,700 3 B 5,093,800 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 25 26 26 26 1 200 5,200 1 2,600.000 40 J 100 26 T/B 22,500 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 9 8 7 8 -1 1,225,000 8,802,100 10 800.000 8 T/J 1,249,900 7 B 2,326,700 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 6 B 40,900 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 2 2 1 2 0 2,987,300 5,964,400 148 200.000 2 T/J 4,529,500 1 B 150,691,900 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 4 4 3 4 0 2,985,800 9,244,700 16 400.000 4 T/J 32,166,600 3 B 35,379,000 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 4 5 3 4 0 3,726,000 14,756,200 64 400.000 4 T/J 58,700 3 B 1,556,100 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 100 116 92 106 6 828,400 83,546,000 24 10,600.000 105 J 5,800 95 B 8,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 10 10 8 10 0 3,244,600 28,970,200 27 1,000.000 10 T/J 748,600 9 B 455,300 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 855 850 850 850 -5 1,100 935,000 2 85,000.000 850 T/J 3,300 655 B 7,600 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 15 15 15 15 0 28,000 420,000 10 1,500.000 16 J 15,000 15 T/B 27,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 110 111 104 109 -1 536,300 58,441,100 23 10,900.000 104 J 4,900 103 B 10,000 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 0 120 B 15,500 15 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 11 12 10 10 -1 2,325,700 23,269,400 47 1,000.000 10 T/J 386,700 9 B 670,000 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 15 0 0 15 0 0 0 0 1,500.000 16 J 141,400 11 B 500 17 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 2025-11-14 290 288 260 268 -22 135,600 35,629,400 32 26,800.000 270 J 10,000 268 T/B 100 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 55 400 200 202 147 2,300 480,400 4 20,200.000 400 J 100 204 B 10,100 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 12 12 11 12 0 10,400 122,100 8 1,200.000 12 T/J 9,500 11 B 107,300 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 4 3 4 0 6,859,200 23,819,600 68 400.000 4 T/J 36,364,400 3 B 216,075,100 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 4 B 700,000 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 6 B 61,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 28 30 27 27 -1 245,900 6,841,700 21 2,700.000 27 T/J 115,900 26 B 81,600 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 6 5 6 0 1,674,800 10,010,200 14 600.000 6 T/J 38,800 5 B 24,978,700 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 7 7 6 6 -1 394,100 2,364,900 39 600.000 6 T/J 616,600 5 B 35,029,200 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 9 10 8 9 0 5,700,800 49,742,800 69 900.000 9 T/J 1,168,900 8 B 2,690,400 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 18 56 11 19 1 126,100 2,247,300 43 1,900.000 19 T/J 9,200 18 B 800 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 42 43 41 41 -1 3,035,400 124,960,800 73 4,100.000 42 J 70,500 41 T/B 613,200 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 6 6 5 5 -1 677,900 3,426,700 18 500.000 6 J 623,100 5 T/B 262,300 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 6 7 5 6 0 138,200 833,900 10 600.000 6 T/J 7,200 5 B 82,400 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 38 39 30 35 -3 1,020,400 32,805,100 50 3,500.000 35 T/J 1,500 32 B 1,800 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 5 3 4 0 954,100 3,661,100 24 400.000 4 T/J 8,234,800 3 B 17,809,200 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 27 27 26 26 -1 13,900 361,700 3 2,600.000 28 J 24,200 26 T/B 21,400 34 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 61 68 52 68 7 600 35,200 6 6,800.000 67 J 200 56 B 5,500 35 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 11 10 10 -1 825,400 8,449,400 20 1,000.000 10 T/J 93,500 9 B 301,300 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 4 4 3 3 -1 5,044,800 16,157,000 40 300.000 4 J 37,370,500 3 T/B 163,171,500 37 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 298 300 224 296 -2 12,100 3,549,000 17 29,600.000 298 J 6,700 296 T/B 12,700 38 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 21 21 20 21 0 2,200 46,100 3 2,100.000 21 T/J 206,600 19 B 400 39 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 4 4 4 4 0 67,300 269,200 8 400.000 5 J 1,390,400 4 T/B 119,300 40 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 0 316 B 1,500 41 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 5 5 4 5 0 13,870,200 55,569,200 73 500.000 5 T/J 7,894,700 4 B 589,300 42 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 43 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 44 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 10 10 9 10 0 674,800 6,246,300 39 1,000.000 10 T/J 729,300 9 B 1,708,300 45 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 6 5 6 1 1,645,500 8,258,800 22 600.000 6 T/J 3,757,500 5 B 1,831,800 46 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 21 22 20 21 0 4,911,200 103,192,100 63 2,100.000 21 T/J 100 20 B 1,494,300 47 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 25 25 23 23 -2 3,731,300 88,193,600 96 2,300.000 24 J 1,073,000 22 B 1,218,000 48 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 12 13 12 12 0 4,152,900 49,849,900 18 1,200.000 13 J 2,733,900 12 T/B 11,402,900 49 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 294 374 280 344 50 24,400 9,004,000 9 34,400.000 344 T/J 1,700 308 B 100 50 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 272 272 200 270 -2 109,500 29,129,200 16 27,000.000 250 J 10,000 156 B 11,000 51 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 18 19 14 16 -2 452,500 6,824,200 72 1,600.000 16 T/J 70,300 15 B 100 52 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 4 5 3 3 -1 4,633,900 18,523,400 33 300.000 4 J 3,657,100 3 T/B 41,127,600 53 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 44 58 41 44 0 2,200 102,200 9 4,400.000 43 J 26,100 40 B 100 54 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 20 20 20 20 0 100 2,000 1 2,000.000 25 J 4,000 20 T/B 2,900 55 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 7 6 7 0 24,000 148,900 10 700.000 7 T/J 1,353,800 6 B 3,166,900 56 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 11 12 10 11 0 1,279,400 13,942,200 46 1,100.000 11 T/J 686,600 10 B 3,122,100 57 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 10 10 9 9 -1 4,907,200 44,178,700 50 900.000 10 J 11,450,300 9 T/B 1,140,100 58 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 6 B 200,000 59 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 12 12 11 11 -1 723,700 7,966,600 22 1,100.000 12 J 168,800 11 T/B 462,200 60 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 7 8 6 8 1 250,600 1,761,800 29 800.000 8 T/J 312,300 7 B 1,012,500 Total 93,490,000 1,070,335,100 1,628 168,011,100 730,847,400 Jakarta, 22 December 2020 Trading Division