List Of Warrant Quotation (Reguler Market) Date: Friday, 07 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 34 40 25 38 4 11,300 294,600 6 3,800.000 34 J 10,000 22 B 4,500 3 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 11 13 11 11 0 804,300 9,625,300 32 1,100.000 12 J 1,947,400 11 T/B 255,200 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 1 B 500,000 5 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 5 6 5 5 0 14,680,700 74,217,900 150 500.000 6 J 26,266,100 4 B 62,949,000 6 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 46 48 43 43 -3 61,600 2,655,900 22 4,300.000 44 J 11,600 43 T/B 68,200 7 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 9 9 8 9 0 72,000 576,200 8 900.000 9 T/J 4,926,900 8 B 3,127,500 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 14 14 13 13 -1 2,200,500 28,618,600 56 1,300.000 14 J 1,116,000 13 T/B 432,500 10 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 1,000 0 0 1,000 0 0 0 0 100,000.000 950 J 15,000 805 B 500 11 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 40 38 11 38 -2 2,800 76,100 3 3,800.000 37 J 2,200 32 B 100 12 BULL-W Waran Seri II Buana Lintas Lautan Tbk. 2020-03-06 -------1 69 69 69 69 0 10,000 690,000 1 6,900.000 79 J 5,000 66 B 5,100 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 24 25 23 24 0 264,800 6,255,500 14 2,400.000 24 T/J 31,300 23 B 104,300 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-10-30 -------2 20 21 20 21 1 94,000 1,880,300 9 2,100.000 21 T/J 797,300 19 B 1,174,100 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 32 34 26 28 -4 29,800 911,700 24 2,800.000 30 J 131,300 28 T/B 41,600 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 51,600 18 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 21 21 21 21 0 11,500 241,500 2 2,100.000 21 T/J 18,600 20 B 10,500 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 26 B 20,100 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 50 B 20,000 21 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 45 44 36 38 -7 338,300 12,810,800 36 3,800.000 39 J 18,200 38 T/B 25,000 22 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 14 15 13 14 0 14,328,000 199,507,400 290 1,400.000 15 J 6,638,100 14 T/B 1,200 23 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 19 20 18 18 -1 3,945,900 74,354,100 66 1,800.000 19 J 263,600 18 T/B 1,732,000 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 5 B 716,800 25 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 51 61 53 54 3 69,600 3,734,500 40 5,400.000 54 T/J 9,000 53 B 23,500 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 65 78 61 73 8 1,364,300 95,560,400 305 7,300.000 73 T/J 58,900 70 B 3,800 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 14 13 13 13 -1 12,500 162,500 5 1,300.000 14 J 188,300 12 B 500 29 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 620 620 620 620 0 115,300 71,486,000 7 62,000.000 0 J 0 150 B 100,000 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 15 18 15 16 1 14,100 230,200 19 1,600.000 16 T/J 8,800 15 B 4,600 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 62 65 49 58 -4 1,057,300 59,663,100 308 5,800.000 58 T/J 92,100 53 B 111,200 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 6 6 5 6 0 753,100 4,377,200 14 600.000 6 T/J 6,105,000 5 B 4,181,300 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 1 B 1,500,000 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 103 105 100 102 -1 384,900 39,047,600 48 10,200.000 102 T/J 12,200 100 B 45,000 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 68 68 33 51 -17 3,000 166,800 15 5,100.000 65 J 900 51 T/B 46,800 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 19 20 19 19 0 466,800 9,233,000 17 1,900.000 20 J 339,200 19 T/B 1,445,600 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 120 0 0 120 0 0 0 0 12,000.000 120 J 100 11 B 50,000 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 492 484 480 480 -12 333,300 160,628,800 22 48,000.000 482 J 35,700 480 T/B 8,300 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 26 27 24 24 -2 2,200 53,100 6 2,400.000 27 J 28,200 24 T/B 10,200 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 15 15 13 15 0 3,442,600 48,642,800 140 1,500.000 15 T/J 2,766,400 14 B 187,400 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 172 250 154 159 -13 1,881,500 306,636,100 214 15,900.000 159 T/J 33,300 153 B 500,000 42 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 220 0 0 220 0 0 0 0 22,000.000 220 J 4,800 120 B 500 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 5 6 4 5 0 536,300 2,590,300 37 500.000 5 T/J 572,300 4 B 15,603,100 46 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 98 119 65 110 12 1,400 110,300 5 11,000.000 97 J 5,100 62 B 300 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 1 B 1,100,000 49 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 4 5 4 5 1 6,716,700 30,682,300 67 500.000 5 T/J 24,193,100 4 B 58,406,100 50 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 29 35 25 29 0 81,200 2,257,800 25 2,900.000 30 J 200 28 B 14,000 51 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 51 58 33 36 -15 49,051,500 1,979,492,700 3,578 3,600.000 36 T/J 976,400 35 B 121,200 52 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 36 47 36 40 4 41,886,600 1,734,776,300 1,962 4,000.000 41 J 608,600 40 T/B 41,400 53 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 17 19 16 18 1 87,663,200 1,561,593,400 3,454 1,800.000 19 J 14,378,100 18 T/B 34,000 54 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 630 505 505 505 -125 100 50,500 1 50,500.000 0 J 0 515 B 20,000 55 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 470 540 454 540 70 300 144,800 2 54,000.000 535 J 800 220 B 500 56 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 22 26 22 24 2 76,800 1,777,000 23 2,400.000 24 T/J 209,100 22 B 277,400 57 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 58 70 58 69 11 300 19,700 3 6,900.000 67 J 3,500 53 B 100 58 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 53 53 53 53 0 100 5,300 1 5,300.000 53 T/J 5,400 40 B 2,900 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 71 71 62 63 -8 168,500 11,166,400 79 6,300.000 69 J 100 66 B 400 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 6 B 100,000 62 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 31 45 30 39 8 9,384,300 355,500,800 416 3,900.000 39 T/J 1,242,300 38 B 26,300 63 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 12 12 11 12 0 699,900 7,699,600 18 1,200.000 12 T/J 2,574,800 11 B 352,400 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 19 20 18 19 0 2,524,000 47,825,300 34 1,900.000 19 T/J 128,400 18 B 1,045,600 Total 245,547,200 6,948,030,500 11,584 96,809,700 156,714,700 Jakarta, 07 February 2020 Trading Division