List Of Warrant Quotation (Reguler Market) Date: Monday, 28 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 13 12 13 0 1,975,000 25,479,500 30 1,300.000 14 J 262,700 13 T/B 2,066,500 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 4 2 3 -1 468,700 1,407,300 18 300.000 4 J 11,940,000 3 T/B 4,484,900 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 26 29 16 16 -10 700 19,000 2 1,600.000 29 J 1,400 21 B 21,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 9 7 8 0 3,953,200 31,464,700 65 800.000 9 J 1,815,500 8 T/B 117,900 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 100 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 2 2 1 2 0 10,711,200 21,008,300 42 200.000 2 T/J 16,326,200 1 B 187,485,000 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 4 4 3 4 0 3,862,400 13,492,700 45 400.000 4 T/J 18,631,200 3 B 28,712,900 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 3 4 2 3 0 11,683,300 31,020,500 152 300.000 3 T/J 1,795,600 2 B 5,120,100 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 103 103 93 103 0 7,200 682,600 5 10,300.000 103 T/J 3,700 95 B 2,600 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 10 10 10 10 0 904,500 9,045,000 7 1,000.000 10 T/J 242,500 9 B 1,098,200 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 850 845 840 840 -10 500 422,000 2 84,000.000 840 T/J 900 605 B 100 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 15 15 1 14 -1 3,700 51,200 9 1,400.000 15 J 102,600 11 B 400 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 108 108 102 104 -4 19,000 1,972,900 11 10,400.000 104 T/J 100,100 103 B 5,000 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 0 113 B 11,300 15 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 9 10 8 10 1 1,364,600 12,883,000 44 1,000.000 10 T/J 1,842,200 9 B 1,549,000 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 14 15 14 14 0 23,400 328,700 10 1,400.000 15 J 170,400 13 B 300 17 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 2025-11-14 274 324 286 300 26 991,700 302,646,400 133 30,000.000 316 J 15,600 300 T/B 24,000 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 210 214 71 212 2 20,100 4,248,100 5 21,200.000 740 J 4,000 222 B 11,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 12 13 12 13 1 1,500 19,000 3 1,300.000 13 T/J 24,200 12 B 1,500 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 4 3 4 0 8,745,600 32,475,200 61 400.000 4 T/J 37,326,600 3 B 223,694,700 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 300,000 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 5 B 240,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 25 27 23 23 -2 43,600 1,035,300 6 2,300.000 26 J 100 23 T/B 18,500 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 6 5 6 0 539,300 2,732,400 13 600.000 6 T/J 2,402,400 5 B 24,533,600 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 7 7 6 7 0 419,600 2,627,600 24 700.000 7 T/J 4,218,100 6 B 2,300,000 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 9 9 8 8 -1 1,053,600 8,430,800 18 800.000 9 J 4,913,200 8 T/B 42,400 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 19 41 16 27 8 117,900 3,034,500 42 2,700.000 27 T/J 9,500 23 B 400 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 42 42 41 42 0 342,500 14,309,800 61 4,200.000 42 T/J 43,400 41 B 23,700 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 5 6 5 5 0 277,300 1,387,600 7 500.000 6 J 844,100 5 T/B 326,300 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 6 7 4 5 -1 7,400 46,300 8 500.000 7 J 27,300 5 T/B 110,000 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 35 35 31 35 0 27,100 943,500 11 3,500.000 35 T/J 3,000 33 B 5,000 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 3 4 3 4 1 605,200 2,413,700 20 400.000 4 T/J 8,408,200 3 B 19,953,000 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 27 28 25 26 -1 235,800 6,074,000 29 2,600.000 27 J 35,000 25 B 185,100 34 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 68 67 67 67 -1 300 20,100 3 6,700.000 67 T/J 10,400 44 B 1,200 35 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 11 8 9 -2 3,054,800 27,542,900 65 900.000 9 T/J 128,300 8 B 643,400 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 3 4 3 4 1 6,319,500 19,352,700 62 400.000 4 T/J 79,935,100 3 B 225,637,000 37 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 298 376 126 290 -8 54,900 19,373,700 22 29,000.000 300 J 2,100 290 T/B 4,400 38 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 20 23 15 21 1 2,100 42,800 7 2,100.000 21 T/J 210,300 20 B 600 39 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 3 4 -1 3,249,800 10,993,000 25 400.000 4 T/J 3,219,900 3 B 6,495,000 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 0 312 B 2,000 41 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 5 5 4 5 0 714,300 2,898,600 38 500.000 5 T/J 7,619,500 4 B 278,500 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 9 10 9 9 0 953,800 8,755,900 29 900.000 10 J 1,709,900 9 T/B 1,801,400 45 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 6 5 5 0 4,900 25,100 5 500.000 6 J 3,200,100 5 T/B 87,400 46 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 21 22 20 21 0 11,205,300 235,203,100 64 2,100.000 22 J 1,197,100 21 T/B 10,600 47 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 22 24 22 24 2 1,763,300 39,443,900 77 2,400.000 24 T/J 579,800 23 B 60,000 48 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 12 13 11 12 0 5,383,300 64,603,100 59 1,200.000 12 T/J 10,000 11 B 9,137,100 49 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 300 318 224 318 18 2,200 660,400 5 31,800.000 316 J 39,700 302 B 700 50 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 191 193 132 165 -26 7,900 1,308,500 4 16,500.000 288 J 100 170 B 5,500 51 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 21 30 16 17 -4 2,977,500 58,883,400 165 1,700.000 17 T/J 880,600 16 B 18,600 52 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 4 4 3 4 0 1,922,100 7,666,500 37 400.000 4 T/J 9,465,300 3 B 46,402,800 53 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 43 40 39 40 -3 2,600 103,400 7 4,000.000 40 T/J 30,000 39 B 2,600 54 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 20 39 20 30 10 34,700 1,108,600 14 3,000.000 27 J 1,800 20 B 8,000 55 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 7 6 7 0 2,170,200 13,728,000 34 700.000 7 T/J 4,004,400 6 B 831,400 56 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 10 11 9 10 0 4,811,500 46,326,500 111 1,000.000 11 J 2,742,700 9 B 4,739,700 57 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 9 10 9 10 1 159,500 1,437,800 22 1,000.000 10 T/J 10,872,100 9 B 768,000 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 5 B 200,000 59 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 12 12 10 12 0 951,200 9,640,200 15 1,200.000 12 T/J 21,600 11 B 637,000 60 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 8 8 7 8 0 150,900 1,201,200 14 800.000 8 T/J 755,000 7 B 113,600 Total 94,302,200 1,102,021,000 1,767 238,145,600 800,331,000 Jakarta, 28 December 2020 Trading Division