List Of Warrant Quotation (Reguler Market) Date: Tuesday, 29 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 7,982,900 101,458,400 45 1,200.000 12 T/J 2,123,400 11 B 3,388,500 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 3 4 3 3 0 1,589,500 5,704,500 26 300.000 4 J 12,350,900 3 T/B 3,784,000 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 16 0 0 16 0 0 0 0 1,600.000 47 J 3,000 20 B 21,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 9 7 8 0 271,200 2,186,900 28 800.000 8 T/J 14,200 7 B 3,438,900 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 0 110 B 1,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 2 2 1 2 0 2,022,700 4,035,100 28 200.000 2 T/J 20,042,300 1 B 189,022,500 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 4 4 3 4 0 644,600 2,163,100 24 400.000 4 T/J 22,124,300 3 B 28,302,300 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 3 3 2 2 -1 786,500 1,860,100 22 200.000 3 J 1,751,700 2 T/B 3,636,100 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 103 93 93 93 -10 1,500 139,500 2 9,300.000 103 J 3,700 93 T/B 500 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 10 10 9 10 0 342,800 3,089,200 6 1,000.000 10 T/J 749,200 9 B 1,277,500 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 840 840 840 840 0 1,000 840,000 2 84,000.000 840 T/J 1,000 12 B 500,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 14 15 14 15 1 3,500 49,900 3 1,500.000 15 T/J 102,100 8 B 100,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 104 107 104 107 3 518,300 54,401,500 23 10,700.000 109 J 100 105 B 16,700 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 0 115 B 15,500 15 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 10 25 9 13 3 49,452,000 841,599,400 351 1,300.000 14 J 559,600 13 T/B 96,000 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 14 0 0 14 0 0 0 0 1,400.000 13 J 200 11 B 400 17 CMNP-W Waran Seri I Citra Marga Nusaphala Persada Tbk. 2025-11-14 300 326 254 316 16 254,800 80,283,000 79 31,600.000 316 T/J 4,300 306 B 100,000 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 212 0 0 212 0 0 0 0 21,200.000 690 J 4,000 230 B 5,500 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 13 0 0 13 0 0 0 0 1,300.000 13 J 16,600 10 B 200,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 4 4 3 4 0 72,796,300 265,315,500 193 400.000 4 T/J 20,304,700 3 B 147,545,000 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 202,000 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 20 B 60,500 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 23 29 22 24 1 1,200 31,900 10 2,400.000 28 J 20,600 24 T/B 200 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 6 5 5 -1 1,957,400 9,796,900 10 500.000 6 J 2,373,700 5 T/B 23,413,200 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 7 7 5 7 0 372,700 2,247,200 21 700.000 7 T/J 6,657,400 6 B 305,100 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 8 8 7 8 0 1,780,300 12,783,100 15 800.000 8 T/J 3,651,100 7 B 382,200 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 27 27 22 23 -4 18,100 460,200 10 2,300.000 27 J 100 23 T/B 13,300 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 42 42 40 40 -2 1,181,300 47,387,200 47 4,000.000 41 J 4,000 40 T/B 1,722,500 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 5 6 5 6 1 37,100 185,900 7 600.000 6 T/J 598,900 5 B 486,800 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 5 7 5 5 0 94,800 659,200 21 500.000 5 T/J 97,800 4 B 139,900 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 35 34 32 34 -1 6,100 199,400 3 3,400.000 34 T/J 19,900 32 B 900 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 3 -1 486,700 1,461,300 7 300.000 4 J 10,184,700 3 T/B 20,993,200 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 26 27 25 27 1 208,000 5,595,800 10 2,700.000 27 T/J 2,100 25 B 209,900 34 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 67 0 0 67 0 0 0 0 6,700.000 67 J 13,700 41 B 21,000 35 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 9 9 8 8 -1 1,170,400 9,839,800 25 800.000 9 J 407,200 8 T/B 714,700 36 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 4 4 3 4 0 4,034,900 12,913,700 51 400.000 4 T/J 82,994,300 3 B 146,990,400 37 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 290 356 137 356 66 300 64,400 3 35,600.000 300 J 400 151 B 900 38 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 21 21 20 21 0 200 4,100 2 2,100.000 21 T/J 175,400 18 B 1,700 39 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 4 5 4 4 0 1,527,600 6,111,200 24 400.000 5 J 3,936,800 4 T/B 100 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 0 320 B 2,000 41 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 5 5 3 5 0 1,807,700 7,476,700 63 500.000 5 T/J 6,866,700 4 B 861,300 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 9 10 8 9 0 3,356,700 30,656,100 79 900.000 10 J 2,489,600 9 T/B 662,500 45 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 5 6 4 4 -1 2,203,700 12,922,000 17 400.000 6 J 1,255,200 4 T/B 4,085,900 46 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 21 22 21 21 0 2,784,700 58,487,500 40 2,100.000 22 J 1,139,700 21 T/B 456,500 47 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 24 24 22 22 -2 2,718,600 60,853,900 78 2,200.000 22 T/J 267,400 21 B 236,200 48 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 12 12 11 12 0 3,243,300 38,878,400 26 1,200.000 12 T/J 585,500 11 B 12,124,000 49 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 318 318 314 314 -4 5,200 1,647,200 6 31,400.000 316 J 35,200 310 B 100 50 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 165 318 200 310 145 2,900 825,400 9 31,000.000 310 T/J 42,900 204 B 16,700 51 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 17 32 17 18 1 1,235,200 21,256,900 138 1,800.000 18 T/J 2,158,800 17 B 5,500 52 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 4 4 3 4 0 5,764,500 20,923,400 72 400.000 4 T/J 8,183,400 3 B 47,039,200 53 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 40 47 23 40 0 2,600 108,700 11 4,000.000 40 T/J 40,000 39 B 100 54 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 30 43 28 28 -2 1,000 29,500 4 2,800.000 28 T/J 15,200 13 B 2,400 55 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 7 7 6 6 -1 4,790,600 28,974,900 46 600.000 6 T/J 79,400 5 B 4,855,300 56 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 10 11 9 10 0 714,200 7,143,400 40 1,000.000 10 T/J 150,000 9 B 3,205,900 57 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 10 10 8 9 -1 2,481,100 22,336,300 40 900.000 10 J 15,733,400 9 T/B 498,500 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 50 B 100 59 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 12 12 11 11 -1 213,600 2,349,900 12 1,100.000 12 J 223,700 10 B 625,000 60 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 8 8 7 8 0 159,600 1,121,300 8 800.000 8 T/J 561,800 7 B 104,100 Total 181,029,900 1,788,858,900 1,787 231,121,400 651,891,200 Jakarta, 29 December 2020 Trading Division