List Of Warrant Quotation (Reguler Market) Date: Tuesday, 16 June 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 -------2 54 56 50 51 -3 11,680,900 608,110,300 925 5,100.000 52 J 249,200 51 T/B 988,500 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 4 5 4 5 1 1,214,600 4,864,900 34 500.000 5 T/J 4,774,600 3 B 14,464,400 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 37 33 23 25 -12 32,700 785,500 15 2,500.000 32 J 1,700 25 T/B 10,700 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 7 6 6 0 741,100 4,646,700 11 600.000 6 T/J 438,100 5 B 4,604,800 5 BACA-W2 Waran Seri III Bank Capital Indonesia Tbk. 2022-12-01 -------2 100 0 0 100 0 0 0 0 10,000.000 0 J 0 0 B 0 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 3 3 2 3 0 2,199,200 5,397,400 38 300.000 3 T/J 26,482,900 2 B 101,300,200 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 4 4 3 3 -1 8,955,400 29,106,400 41 300.000 4 J 63,140,000 3 T/B 32,680,500 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 17 18 16 17 0 521,900 8,439,100 41 1,700.000 17 T/J 180,400 16 B 165,200 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 49 59 40 47 -2 727,400 32,222,900 88 4,700.000 47 T/J 20,200 42 B 367,100 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 9 9 8 9 0 1,256,800 10,057,700 14 900.000 9 T/J 4,011,000 8 B 2,361,900 11 BIPP-W2 Waran Seri IV Bhuwanatala Indah Permai Tbk. 2020-07-08 -------2 1 0 0 1 0 0 0 0 100.000 0 J 0 0 B 0 12 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 860 0 0 860 0 0 0 0 86,000.000 870 J 4,700 855 B 100 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 14 62 13 35 21 78,500 1,770,300 30 3,500.000 30 J 300,800 29 B 500 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 34 44 37 37 3 2,123,500 81,775,300 50 3,700.000 40 J 51,600 37 T/B 16,000 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 9 9 7 8 -1 499,100 3,983,000 16 800.000 9 J 204,900 8 T/B 50,000 16 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 -------2 135 0 0 135 0 0 0 0 106.299 0 J 0 18 B 1,000 17 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 -------3 15 16 5 15 0 15,224,900 222,188,000 1,043 1,500.000 16 J 1,227,600 15 T/B 100 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 16 0 0 16 0 0 0 0 1,600.000 16 J 8,200 13 B 100 19 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 404 0 0 404 0 0 0 0 40,400.000 390 J 100 175 B 100 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 15 0 0 15 0 0 0 0 1,500.000 16 J 1,800 11 B 82,200 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 4 4 3 3 -1 4,392,500 16,883,100 44 300.000 4 J 26,137,800 3 T/B 207,821,900 22 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 -------2 25 0 0 25 0 0 0 0 2,500.000 0 J 0 25 B 20,000 23 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 2021-04-26 -------2 50 0 0 50 0 0 0 0 5,000.000 0 J 0 50 B 20,000 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 54 63 50 62 8 656,500 38,319,600 68 6,200.000 64 J 100,000 60 B 100,000 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 5 6 5 6 1 838,400 4,393,500 20 600.000 6 T/J 2,468,800 5 B 1,795,000 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 7 8 7 8 1 3,125,900 24,008,400 44 800.000 8 T/J 691,900 7 B 4,327,400 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 16 17 16 17 1 139,800 2,237,100 8 1,700.000 17 T/J 93,000 15 B 8,900 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 25 28 26 26 1 5,227,100 138,401,100 113 2,600.000 27 J 1,342,000 26 T/B 318,000 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 10 11 9 11 1 523,600 5,357,000 58 1,100.000 11 T/J 1,148,700 10 B 149,200 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 575 0 0 575 0 0 0 0 57,500.000 575 J 11,000 330 B 5,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 9 0 0 9 0 0 0 0 900.000 9 J 91,700 8 B 5,200 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 31 34 28 28 -3 1,600,800 48,201,500 85 2,800.000 30 J 72,600 28 T/B 606,200 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 40,400 151,500 8 400.000 4 T/J 7,549,700 3 B 1,961,200 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 88 90 83 89 1 120,600 10,350,600 15 8,900.000 88 J 35,100 86 B 59,000 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 45 0 0 45 0 0 0 0 4,500.000 0 J 0 0 B 0 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 11 11 10 10 -1 81,400 814,500 5 1,000.000 11 J 133,600 10 T/B 299,900 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 75 93 74 86 11 58,300 4,910,100 12 8,600.000 85 J 4,200 75 B 2,500 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 90 0 0 90 0 0 0 0 9,000.000 89 J 11,000 20 B 10,300 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 388 396 344 380 -8 256,900 90,790,600 36 38,000.000 390 J 13,300 350 B 20,000 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 11 11 11 11 0 50,000 550,000 1 1,100.000 11 T/J 50,000 6 B 15,000 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 6 5 6 0 94,100 500,200 34 600.000 6 T/J 2,538,400 5 B 20,258,900 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 26 31 27 31 5 12,684,500 371,219,700 424 3,100.000 31 T/J 1,071,300 30 B 75,100 43 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 -------2 182 0 0 182 0 0 0 0 18,200.000 0 J 0 11 B 50,000 44 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 110 0 0 110 0 0 0 0 11,000.000 0 J 0 180 B 100 45 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 3 2 2 0 2,781,500 5,573,100 13 200.000 3 J 19,415,700 2 T/B 7,268,300 46 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 13 17 13 14 1 504,100 7,549,500 85 1,400.000 14 T/J 100 13 B 70,700 47 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 10 0 0 10 0 0 0 0 1,000.000 45 J 600 11 B 60,000 48 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 2 3 2 2 0 2,768,300 6,188,700 47 200.000 3 J 40,177,900 2 T/B 88,295,400 49 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 7 7 6 7 0 51,900 362,000 132 700.000 7 T/J 1,365,300 6 B 738,800 50 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 5 6 5 6 1 39,164,000 226,625,700 265 600.000 6 T/J 61,385,300 5 B 24,429,600 51 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 14 15 12 14 0 3,366,100 44,483,000 75 1,400.000 14 T/J 777,000 13 B 974,700 52 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 6 7 5 6 0 6,485,200 37,071,400 83 600.000 6 T/J 5,373,200 5 B 42,307,100 53 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 6 6 5 6 0 2,646,900 13,491,200 598 600.000 6 T/J 15,288,900 5 B 2,854,300 54 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 246 0 0 246 0 0 0 0 24,600.000 0 J 0 151 B 5,500 55 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 330 400 362 400 70 1,300 513,400 6 40,000.000 424 J 100 400 T/B 200 56 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 17 17 15 16 -1 26,700 449,600 204 1,600.000 16 T/J 99,600 15 B 25,500 57 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 56 60 60 60 4 100 6,000 1 6,000.000 59 J 6,100 44 B 500 58 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 51 50 20 20 -31 1,300 62,000 2 2,000.000 50 J 11,700 28 B 500 59 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 6 6 5 5 -1 54,900 276,600 11 500.000 6 J 2,154,300 5 T/B 2,561,500 60 TRAM-W Waran Seri II Trada Alam Minera Tbk. 2020-12-16 -------1 11 0 0 11 0 0 0 0 1,100.000 0 J 0 0 B 0 61 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 -------2 24 24 20 22 -2 595,200 12,674,600 36 2,200.000 22 T/J 479,300 21 B 16,500 62 TRIS-W Waran Seri I Trisula International Tbk. 2022-12-05 -------2 1 0 0 1 0 0 0 0 100.000 0 J 0 3 B 200,000 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 20 19 19 19 -1 3,000 57,000 1 1,900.000 19 T/J 180,100 18 B 27,100 64 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 4 4 3 4 0 18,200 54,800 4 400.000 4 T/J 6,813,500 3 B 3,991,500 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 6 6 5 6 0 618,200 3,201,200 18 600.000 6 T/J 192,100 5 B 421,200 Total 134,233,700 2,129,075,800 4,902 298,382,700 569,271,100 Jakarta, 16 June 2020 Trading Division