List Of Warrant Quotation (Reguler Market) Date: Thursday, 06 February 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 APOL-W2 Waran Seri II Arpeni Pratama Ocean Line Tbk. 2021-03-26 -------1 29 0 0 29 0 0 0 0 2,900.000 0 J 0 0 B 0 2 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 40 48 7 34 -6 6,000 159,900 10 3,400.000 34 T/J 61,200 17 B 12,100 3 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 12 12 11 11 -1 51,000 562,000 2 1,100.000 12 J 979,200 11 T/B 488,000 4 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 2 B 100,000 5 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 5 6 5 5 0 26,621,400 133,317,700 443 500.000 6 J 27,863,600 5 T/B 1,291,400 6 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 44 47 42 46 2 766,600 34,134,900 94 4,600.000 46 T/J 49,900 44 B 22,100 7 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 9 8 9 1 145,000 1,191,400 18 900.000 9 T/J 4,932,100 8 B 3,360,800 8 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 9 BKSL-W Waran Seri I Sentul City Tbk. 2020-04-06 -------1 13 14 13 14 1 3,506,200 46,863,500 91 1,400.000 14 T/J 1,177,500 13 B 2,320,900 10 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 1,000 0 0 1,000 0 0 0 0 100,000.000 1,150 J 1,000 800 B 5,000 11 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 40 40 36 40 0 2,500 99,400 5 4,000.000 39 J 500 25 B 2,500 12 BULL-W Waran Seri II Buana Lintas Lautan Tbk. 2020-03-06 -------1 75 72 69 69 -6 5,100 366,900 2 6,900.000 69 T/J 5,000 65 B 5,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 24 26 23 24 0 144,400 3,372,600 12 2,400.000 24 T/J 29,900 23 B 81,800 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-10-30 -------2 20 21 20 20 0 605,100 12,102,300 19 2,000.000 20 T/J 33,500 19 B 1,080,000 15 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 -------2 142 0 0 142 0 0 0 0 111.811 0 J 0 130 B 500 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 33 33 25 32 -1 270,800 7,097,700 39 3,200.000 32 T/J 1,200 28 B 2,500 17 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 252 0 0 252 0 0 0 0 25,200.000 0 J 0 11 B 1,600 18 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 21 0 0 21 0 0 0 0 2,100.000 21 J 30,000 20 B 500 19 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 11 B 50,000 20 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 2021-04-26 -------2 21 0 0 21 0 0 0 0 2,100.000 0 J 0 21 B 10,000 21 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 47 57 40 45 -2 343,900 14,236,900 60 4,500.000 45 T/J 9,000 41 B 3,500 22 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 15 16 14 14 -1 18,689,700 269,910,000 226 1,400.000 15 J 4,765,800 14 T/B 3,417,300 23 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 19 20 17 19 0 7,811,900 141,774,500 229 1,900.000 20 J 924,900 19 T/B 2,084,900 24 FIRE-W Waran Seri I Alfa Energi Investama Tbk. 2020-06-10 -------2 990 0 0 990 0 0 0 0 99,000.000 0 J 0 2 B 500,000 25 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 59 69 50 51 -8 260,800 13,573,700 48 5,100.000 54 J 800 51 T/B 63,800 26 FORZ-W Waran Seri I Forza Land Indonesia Tbk. 2020-05-04 -------1 610 0 0 610 0 0 0 0 61,000.000 0 J 0 0 B 0 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 67 72 62 65 -2 567,900 36,693,400 157 6,500.000 65 T/J 14,500 64 B 400 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 14 14 12 14 0 1,900 23,700 8 1,400.000 14 T/J 3,291,800 12 B 16,000 29 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 620 620 620 620 0 120,000 74,400,000 20 62,000.000 0 J 0 125 B 200,000 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 15 30 15 15 0 491,000 9,144,000 84 1,500.000 19 J 24,900 15 T/B 36,800 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 64 69 57 62 -2 1,196,000 72,446,600 200 6,200.000 62 T/J 102,300 57 B 11,100 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 6 6 5 6 0 4,026,400 20,134,200 16 600.000 6 T/J 6,051,500 5 B 1,561,800 33 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 180 0 0 180 0 0 0 0 18,000.000 210 J 30,000 180 B 20,000 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 101 107 99 103 2 3,793,400 393,507,800 397 10,300.000 105 J 1,000 103 T/B 488,900 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 60 115 57 68 8 57,800 3,855,400 36 6,800.000 66 J 900 65 B 100 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 19 20 19 19 0 168,500 3,247,500 11 1,900.000 20 J 539,600 19 T/B 1,553,700 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 120 120 10 120 0 300 25,000 3 12,000.000 250 J 5,000 120 T/B 2,400 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 498 496 480 492 -6 351,200 170,462,200 25 49,200.000 492 T/J 29,200 482 B 100,200 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 25 27 26 26 1 80,300 2,087,900 11 2,600.000 27 J 100,000 26 T/B 100,000 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 14 16 14 15 1 3,239,100 47,110,900 154 1,500.000 15 T/J 1,234,900 14 B 1,799,600 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 142 174 146 172 30 7,532,700 1,225,005,900 526 17,200.000 172 T/J 11,100 171 B 20,000 42 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 220 0 0 220 0 0 0 0 22,000.000 0 J 0 0 B 0 43 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 -------2 700 0 0 700 0 0 0 0 70,000.000 0 J 0 0 B 0 44 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 860 0 0 860 0 0 0 0 86,000.000 0 J 0 805 B 10,000 45 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 6 6 4 5 -1 870,800 4,364,600 67 500.000 5 T/J 1,138,900 4 B 14,360,100 46 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 88 115 65 98 10 15,000 1,153,600 14 9,800.000 94 J 10,100 93 B 100 47 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 800 0 0 800 0 0 0 0 80,000.000 0 J 0 6 B 100,000 48 POOL-W Waran Seri II Pool Advista Indonesia Tbk. 2020-03-16 -------2 4,010 0 0 4,010 0 0 0 0 401,000.000 0 J 0 2 B 1,100,000 49 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 5 5 4 4 -1 6,262,000 28,081,500 91 400.000 5 J 25,951,900 4 T/B 65,391,800 50 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 33 37 1 29 -4 103,200 3,639,500 20 2,900.000 33 J 100 29 T/B 600 51 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 60 61 50 51 -9 7,617,300 417,351,100 1,080 5,100.000 51 T/J 636,400 50 B 145,500 52 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 38 43 36 36 -2 15,974,200 628,708,000 776 3,600.000 37 J 2,100 36 T/B 2,441,700 53 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 18 19 16 17 -1 72,156,900 1,230,811,800 1,307 1,700.000 18 J 11,702,100 17 T/B 877,200 54 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 630 0 0 630 0 0 0 0 63,000.000 0 J 0 630 B 5,000 55 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 470 470 470 470 0 100 47,000 1 47,000.000 450 J 300 66 B 1,500 56 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 22 26 22 22 0 165,000 4,021,600 19 2,200.000 23 J 51,700 22 T/B 182,700 57 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 70 70 58 58 -12 700 42,200 6 5,800.000 69 J 5,000 58 T/B 200 58 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 42 59 42 53 11 12,300 587,900 17 5,300.000 53 T/J 10,400 40 B 2,800 59 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 60 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 -------2 78 78 70 71 -7 642,800 46,611,000 173 7,100.000 74 J 28,300 71 T/B 12,000 61 TRIS-W Waran Seri I Trisula International Tbk. 2022-12-05 -------2 26 0 0 26 0 0 0 0 2,600.000 0 J 0 3 B 1,200 62 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 31 33 30 31 0 250,400 7,843,600 31 3,100.000 32 J 210,100 31 T/B 177,300 63 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 12 12 11 12 0 2,595,600 28,625,100 72 1,200.000 12 T/J 3,793,500 11 B 85,000 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 19 20 19 19 0 1,303,600 25,102,600 23 1,900.000 20 J 373,600 19 T/B 711,400 Total 188,826,800 5,163,899,000 6,643 96,216,300 106,421,300 Jakarta, 06 February 2020 Trading Division