List Of Warrant Quotation (Reguler Market) Date: Tuesday, 13 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 14 18 12 17 3 33,336,700 531,215,200 309 1,700.000 17 T/J 1,863,800 16 B 393,000 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 4 5 4 5 1 3,926,600 17,533,200 59 500.000 5 T/J 4,112,600 4 B 5,572,000 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 29 29 29 29 0 100 2,900 1 2,900.000 35 J 12,200 29 T/B 400 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 7 8 7 7 0 155,700 1,090,100 11 700.000 8 J 649,700 7 T/B 600 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 0 B 0 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 3 3 2 2 -1 5,371,000 10,752,000 38 200.000 3 J 84,243,100 2 T/B 66,327,000 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 6 6 5 6 0 9,120,000 47,763,500 47 600.000 6 T/J 13,550,700 5 B 87,732,400 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 11 11 10 11 0 339,700 3,424,700 17 1,100.000 11 T/J 820,300 10 B 317,600 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 71 74 71 71 0 11,600 838,200 16 7,100.000 73 J 1,900 71 T/B 7,500 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 9 9 7 7 -2 51,100 408,400 12 700.000 9 J 939,500 7 T/B 2,125,900 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 500 480 440 480 -20 800 368,000 6 48,000.000 600 J 5,500 450 B 2,500 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 18 60 16 16 -2 55,300 1,393,900 32 1,600.000 23 J 10,100 17 B 10,300 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 108 108 100 102 -6 44,100 4,571,800 13 10,200.000 104 J 700 102 T/B 114,000 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 5 6 4 5 0 3,572,900 17,244,500 89 500.000 6 J 938,000 5 T/B 269,900 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 34 33 33 -2 359,700 11,959,600 48 3,300.000 35 J 121,700 33 T/B 75,200 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 17 18 17 17 0 23,300 400,700 7 1,700.000 17 T/J 46,500 13 B 18,200 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 0 120 B 15,500 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 14 14 10 14 0 7,000 90,800 7 1,400.000 14 T/J 220,800 13 B 400 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 5 5 4 4 -1 5,482,400 26,749,200 81 400.000 5 J 31,157,700 4 T/B 188,955,000 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 1,600,000 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 200,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 29 36 30 30 1 6,600 235,400 10 3,000.000 34 J 20,700 30 T/B 6,100 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 6 7 6 6 0 7,732,800 46,585,700 112 600.000 7 J 7,257,500 6 T/B 212,400 25 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 2023-09-14 8 9 7 8 0 2,309,700 18,430,100 65 800.000 9 J 16,458,100 8 T/B 25,009,500 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 12 13 11 11 -1 3,227,500 39,087,600 92 1,100.000 12 J 814,900 11 T/B 1,661,200 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 17 18 15 17 0 33,300 547,600 13 1,700.000 17 T/J 27,200 15 B 990,000 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 39 41 37 40 1 9,955,800 392,209,900 240 4,000.000 40 T/J 2,708,300 39 B 946,700 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 7 8 6 7 0 341,900 2,168,000 12 700.000 7 T/J 42,400 6 B 731,700 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 635 515 510 515 -120 24,400 12,565,500 12 51,500.000 510 J 14,500 350 B 100 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 6 6 6 6 0 1,000 6,000 1 600.000 6 T/J 59,900 5 B 100,000 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 20 22 17 21 1 150,400 2,755,500 22 2,100.000 21 T/J 68,600 20 B 10,000 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 4 4 3 3 -1 725,600 2,815,900 26 300.000 4 J 3,642,200 3 T/B 10,779,800 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 30 30 27 27 -3 356,600 10,122,700 17 2,700.000 29 J 140,900 27 T/B 128,500 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 46 55 55 55 9 4,200 231,000 4 5,500.000 53 J 3,100 43 B 2,000 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 11 15 10 12 1 5,055,900 66,483,800 569 1,200.000 13 J 2,000 12 T/B 198,300 37 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 5 6 4 5 0 113,832,000 572,671,000 383 500.000 6 J 73,731,400 5 T/B 5,585,200 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 200 0 0 200 0 0 0 0 20,000.000 320 J 100 156 B 2,200 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 23 28 21 23 0 110,400 2,549,300 40 2,300.000 25 J 26,500 22 B 500 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 5 6 4 4 -1 60,600 285,900 12 400.000 5 J 84,400 4 T/B 6,033,500 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. 2022-01-18 150 0 0 150 0 0 0 0 15,000.000 0 J 0 160 B 2,000 43 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 2023-09-15 6 7 5 6 0 19,627,400 118,162,400 238 600.000 7 J 11,678,800 6 T/B 1,744,200 44 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 9 10 10 10 1 1,900 19,000 1 1,000.000 35 J 500 10 T/B 88,300 45 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 2 3 2 3 1 4,003,800 9,376,300 51 300.000 3 T/J 100,466,200 2 B 16,046,000 46 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 2022-07-19 17 18 16 17 0 16,990,000 283,910,900 294 1,700.000 17 T/J 1,444,200 16 B 1,660,700 47 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 6 7 5 6 0 207,400 1,048,400 8 600.000 6 T/J 720,900 5 B 965,400 48 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 18 19 17 17 -1 21,165,600 364,464,300 184 1,700.000 18 J 12,629,400 17 T/B 6,060,300 49 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 28 28 24 26 -2 18,585,300 465,908,100 394 2,600.000 27 J 132,300 26 T/B 412,200 50 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 3 3 2 3 0 2,691,800 7,244,400 46 300.000 3 T/J 23,187,700 2 B 82,187,200 51 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 10 11 9 10 0 6,902,000 68,697,300 121 1,000.000 10 T/J 2,724,100 9 B 16,104,800 52 SGER-W Waran Seri I Sumber Global Energy Tbk. 2023-08-09 174 195 150 152 -22 244,900 38,232,400 66 15,200.000 162 J 1,500 152 T/B 124,100 53 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 252 346 310 310 58 2,100 664,600 6 31,000.000 298 J 10,000 230 B 200 54 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 22 22 11 22 0 42,800 898,000 4 2,200.000 21 J 1,000 14 B 20,100 55 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 2021-07-06 6 7 5 6 0 21,651,600 125,915,700 2,878 600.000 6 T/J 2,850,100 5 B 66,149,600 56 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 58 45 45 45 -13 1,100 49,500 4 4,500.000 49 J 400 45 T/B 5,500 57 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 30 28 11 28 -2 200 3,900 2 2,800.000 28 T/J 3,400 14 B 100 58 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 6 6 5 6 0 447,000 2,250,300 10 600.000 6 T/J 3,088,300 5 B 3,255,300 59 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 2022-08-05 12 12 11 11 -1 3,124,900 34,625,600 41 1,100.000 12 J 1,143,300 11 T/B 2,201,100 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 9 10 8 9 0 8,599,700 76,974,000 97 900.000 10 J 13,629,400 9 T/B 602,000 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 2 B 300,000 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 17 18 15 16 -1 335,400 5,409,100 18 1,600.000 16 T/J 107,300 15 B 185,300 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 7 8 6 7 0 2,210,200 16,188,400 89 700.000 8 J 568,000 7 T/B 1,800,000 Total 332,621,800 3,465,600,200 6,975 418,184,300 606,065,000 Jakarta, 13 October 2020 Trading Division