List Of Warrant Quotation (Reguler Market) Date: Wednesday, 07 October 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 13 0 6,594,500 86,370,000 45 1,300.000 14 J 3,435,600 13 T/B 295,200 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 5 8 5 6 1 63,974,500 398,571,000 533 600.000 6 T/J 1,587,300 5 B 1,928,800 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 21 30 22 22 1 500 14,200 2 2,200.000 30 J 2,200 22 T/B 31,300 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 8 8 7 8 0 90,900 636,600 6 800.000 8 T/J 392,300 6 B 892,100 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 2 B 500,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 2 3 2 3 1 3,127,100 7,203,700 28 300.000 3 T/J 78,405,900 2 B 21,593,900 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 7 7 5 6 -1 25,494,900 152,910,000 185 600.000 6 T/J 6,257,500 5 B 25,619,600 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 11 12 10 10 -1 966,800 10,536,500 76 1,000.000 12 J 747,900 10 T/B 2,670,500 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 69 80 69 70 1 40,700 2,844,600 21 7,000.000 72 J 1,300 69 B 9,200 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 9 9 7 8 -1 3,314,400 28,385,200 49 800.000 9 J 473,300 8 T/B 51,700 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 500 500 498 500 0 300 149,800 2 50,000.000 500 T/J 6,500 320 B 6,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 24 23 13 15 -9 6,400 124,200 8 1,500.000 22 J 20,100 16 B 10,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 92 105 92 99 7 202,600 19,876,800 101 9,900.000 99 T/J 6,100 95 B 5,000 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 6 12 4 10 4 81,652,400 776,286,800 1,239 1,000.000 11 J 5,539,900 10 T/B 5,100 15 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 100 0 0 100 0 0 0 0 78.740 0 J 0 110 B 15,500 16 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 2021-05-03 35 39 34 34 -1 1,166,900 41,222,800 51 3,400.000 37 J 108,200 34 T/B 292,800 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 17 17 15 17 0 7,600 114,400 3 1,700.000 17 T/J 284,600 15 B 100 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 400 0 0 400 0 0 0 0 40,000.000 0 J 0 400 B 2,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 14 14 14 14 0 100 1,400 1 1,400.000 14 T/J 48,000 11 B 1,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 6 4 5 0 26,592,200 132,992,200 214 500.000 6 J 114,488,200 5 T/B 158,000 21 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 80 0 0 80 0 0 0 0 8,000.000 0 J 0 2 B 300,000 22 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 2021-04-26 120 0 0 120 0 0 0 0 12,000.000 0 J 0 2 B 100,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 37 36 28 36 -1 400 12,800 4 3,600.000 36 T/J 209,000 30 B 50,000 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 7 5 6 0 1,836,200 10,594,100 35 600.000 6 T/J 1,275,900 5 B 13,028,000 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 9 9 8 9 0 1,966,900 17,259,900 40 900.000 9 T/J 2,533,200 8 B 23,909,800 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 11 12 10 11 0 2,194,300 22,844,500 47 1,100.000 11 T/J 126,300 10 B 218,400 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 19 0 0 19 0 0 0 0 1,900.000 19 J 37,400 14 B 145,000 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 41 42 38 39 -2 6,599,000 263,917,200 259 3,900.000 40 J 282,400 39 T/B 24,800 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 7 7 7 0 20,100 140,700 5 700.000 7 T/J 229,900 6 B 790,000 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 635 0 0 635 0 0 0 0 63,500.000 635 J 500 160 B 12,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 7 7 7 7 0 100 700 1 700.000 7 T/J 282,500 5 B 100,000 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 25 26 22 22 -3 113,900 2,565,000 15 2,200.000 24 J 14,100 22 T/B 9,800 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 4 0 14,200 42,800 6 400.000 4 T/J 5,661,700 3 B 5,900 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 29 32 27 29 0 1,224,300 35,634,400 77 2,900.000 30 J 88,500 29 T/B 8,800 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 58 83 37 65 7 47,100 1,915,900 14 6,500.000 54 J 26,000 42 B 100 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 10 13 10 11 1 2,829,100 31,418,900 109 1,100.000 11 T/J 163,900 10 B 135,700 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 6 6 4 5 -1 224,327,700 1,122,676,400 727 500.000 5 T/J 17,148,600 4 B 169,253,000 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 200 0 0 200 0 0 0 0 20,000.000 398 J 100 210 B 5,500 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 24 29 21 22 -2 190,900 4,188,500 40 2,200.000 23 J 9,900 22 T/B 21,400 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 5 4 5 0 468,600 2,166,700 13 500.000 6 J 2,329,400 5 T/B 309,800 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 26 0 0 26 0 0 0 0 2,600.000 0 J 0 0 B 0 42 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 140 0 0 140 0 0 0 0 14,000.000 0 J 0 152 B 2,000 43 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 9 10 8 9 0 12,083,600 106,822,600 119 900.000 9 T/J 7,113,500 8 B 8,620,000 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 6 7 7 7 1 200 1,400 1 700.000 48 J 16,000 7 T/B 154,800 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 2 2 0 8,424,300 19,077,000 81 200.000 3 J 99,189,700 2 T/B 1,933,800 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 16 17 15 16 0 2,396,200 37,307,700 124 1,600.000 16 T/J 2,087,400 15 B 1,284,200 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 6 6 6 0 30,200 181,200 2 600.000 6 T/J 438,800 5 B 75,000 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 18 18 16 16 -2 38,253,300 639,555,600 328 1,600.000 17 J 6,740,900 16 T/B 647,000 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 29 37 20 20 -9 23,759,600 563,826,700 757 2,000.000 21 J 100,700 20 T/B 263,100 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 3 3 2 2 -1 2,188,400 5,471,300 36 200.000 3 J 11,131,900 2 T/B 77,389,700 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 11 11 10 10 -1 18,569,400 188,876,100 108 1,000.000 11 J 5,687,600 10 T/B 20,391,600 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 78 95 78 82 4 210,000 17,113,000 28 8,200.000 93 J 4,000 82 T/B 107,500 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 390 330 212 220 -170 400 106,200 4 22,000.000 380 J 5,000 230 B 15,500 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 22 22 21 22 0 10,100 212,200 3 2,200.000 21 J 20,000 13 B 100,000 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 6 6 5 6 0 9,744,800 57,263,200 1,193 600.000 6 T/J 11,231,400 5 B 48,064,100 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 42 49 44 47 5 6,600 293,100 12 4,700.000 57 J 5,000 47 T/B 10,100 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 32 32 32 32 0 100 3,200 1 3,200.000 32 T/J 25,400 6 B 100,000 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 6 5 6 0 45,200 231,200 4 600.000 6 T/J 5,058,500 5 B 907,200 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 12 13 12 12 0 322,800 3,895,500 26 1,200.000 12 T/J 12,300 11 B 3,674,900 60 TRAM-W Waran Seri II Trada Alam Minera Tbk. 2020-12-16 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 8 9 7 8 0 874,100 6,874,800 48 800.000 8 T/J 1,873,600 7 B 21,885,900 62 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 1 B 900,000 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 15 15 14 14 -1 62,600 876,500 8 1,400.000 14 T/J 1,000 13 B 100,000 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 5 8 5 6 1 8,209,900 51,953,300 324 600.000 7 J 378,600 6 T/B 1,345,400 Total 580,257,400 4,873,560,500 7,163 393,345,500 450,487,600 Jakarta, 07 October 2020 Trading Division