List Of Warrant Quotation (Reguler Market) Date: Tuesday, 11 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 47 39 7 39 -8 3,700 88,600 3 3,900.000 33 J 2,500 27 B 1,000 3 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 11 12 11 11 0 680,200 7,682,200 17 1,100.000 11 T/J 79,900 10 B 1,182,500 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 0 B 0 5 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 5 6 5 6 1 5,164,800 25,974,800 119 600.000 6 T/J 52,775,300 5 B 2,039,700 6 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 41 45 41 43 2 101,900 4,475,800 14 4,300.000 43 T/J 19,100 42 B 119,200 7 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 9 8 9 1 5,300 42,900 7 900.000 9 T/J 5,977,800 8 B 567,400 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 12 13 0 7,874,400 99,012,800 104 1,300.000 13 T/J 692,900 12 B 757,000 10 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 1,000 825 805 825 -175 800 652,000 3 82,500.000 1,140 J 200 825 T/B 7,200 11 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 38 0 0 38 0 0 0 0 3,800.000 33 J 100 27 B 100 12 BULL-W Waran Seri II Buana Lintas Lautan Tbk. 2020-03-06 -------1 60 70 61 61 1 168,000 11,527,000 8 6,100.000 68 J 5,000 60 B 20,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 23 24 21 23 0 232,500 5,177,200 23 2,300.000 23 T/J 110,000 21 B 272,000 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-10-30 -------2 19 20 18 19 0 55,800 1,030,000 10 1,900.000 19 T/J 170,000 18 B 652,200 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 29 31 26 29 0 53,700 1,500,500 28 2,900.000 28 J 100 27 B 200 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 22 20 22 1 1,000 21,000 2 2,200.000 22 T/J 125,300 15 B 10,000 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 1 B 100 21 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 45 43 35 39 -6 68,400 2,633,000 22 3,900.000 42 J 25,300 39 T/B 13,500 22 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 13 14 13 14 1 1,145,100 15,526,200 36 1,400.000 14 T/J 19,069,100 13 B 4,119,500 23 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 18 22 18 21 3 17,959,700 373,175,400 554 2,100.000 22 J 696,700 21 T/B 38,700 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 100 25 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 52 52 50 50 -2 27,400 1,399,400 15 5,000.000 52 J 54,700 50 T/B 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 72 78 71 75 3 1,362,600 102,695,900 153 7,500.000 75 T/J 49,100 74 B 500 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 13 15 13 13 0 40,400 528,300 13 1,300.000 13 T/J 136,600 12 B 38,000 29 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 620 620 620 620 0 48,800 30,256,000 1 62,000.000 0 J 0 150 B 100,000 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 17 19 14 17 0 17,700 284,000 17 1,700.000 16 J 1,500 14 B 11,600 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 53 57 48 53 0 248,100 13,136,600 99 5,300.000 53 T/J 11,000 52 B 800 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 5 6 5 5 0 209,900 1,049,800 18 500.000 6 J 6,954,100 5 T/B 374,800 33 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 180 0 0 180 0 0 0 0 18,000.000 236 J 8,000 175 B 30,000 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 98 101 95 97 -1 3,574,600 346,675,400 123 9,700.000 98 J 3,300 97 T/B 44,900 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 63 75 33 64 1 25,600 1,166,800 22 6,400.000 62 J 40,000 50 B 200 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 19 20 18 19 0 1,326,200 25,175,000 30 1,900.000 20 J 459,100 19 T/B 40,300 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 200 12 B 50,000 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 498 0 0 498 0 0 0 0 49,800.000 494 J 5,000 452 B 100 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 26 0 0 26 0 0 0 0 2,600.000 25 J 600 24 B 600 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 13 15 13 14 1 3,370,500 46,652,800 78 1,400.000 15 J 6,574,300 14 T/B 888,300 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 142 149 144 147 5 684,900 99,874,600 89 14,700.000 148 J 10,000 147 T/B 5,600 42 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 220 0 0 220 0 0 0 0 22,000.000 210 J 11,600 122 B 2,000 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 0 885,000 4,025,500 23 500.000 5 T/J 719,300 4 B 12,898,100 46 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 110 0 0 110 0 0 0 0 11,000.000 99 J 7,100 70 B 700 47 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 84 0 0 84 0 0 0 0 8,400.000 0 J 0 27 B 2,900 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 3 B 10,100 49 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 4 5 4 5 1 3,796,400 16,465,400 67 500.000 5 T/J 26,730,600 4 B 50,429,200 50 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 30 40 25 26 -4 228,300 5,921,400 29 2,600.000 29 J 100 26 T/B 136,600 51 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 44 49 39 43 -1 58,459,100 2,574,908,500 2,250 4,300.000 44 J 263,500 43 T/B 548,100 52 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 39 41 38 38 -1 5,405,900 209,376,100 242 3,800.000 39 J 682,400 38 T/B 531,900 53 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 19 19 17 18 -1 31,468,900 565,412,500 1,078 1,800.000 19 J 17,040,000 18 T/B 1,470,700 54 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 520 0 0 520 0 0 0 0 52,000.000 0 J 0 530 B 10,000 55 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 520 0 0 520 0 0 0 0 52,000.000 500 J 100 220 B 2,200 56 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 23 24 22 24 1 111,600 2,567,100 19 2,400.000 24 T/J 557,700 22 B 292,700 57 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 60 70 60 60 0 13,300 874,800 11 6,000.000 60 T/J 21,500 55 B 5,000 58 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 59 59 59 59 0 100 5,900 1 5,900.000 58 J 7,100 45 B 200 59 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 250 280 202 242 -8 57,023,700 13,837,941,000 9,151 24,200.000 242 T/J 134,900 240 B 688,600 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 66 73 57 58 -8 2,578,900 158,358,300 424 5,800.000 60 J 6,500 58 T/B 13,200 62 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 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 34 36 31 32 -2 3,544,100 113,602,200 206 3,200.000 33 J 64,300 32 T/B 129,700 64 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 11 11 10 11 0 538,600 5,571,500 22 1,100.000 11 T/J 468,400 10 B 3,289,900 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 19 19 18 18 -1 534,900 9,635,300 13 1,800.000 19 J 513,100 18 T/B 1,023,700 Total 209,040,800 18,722,079,500 15,144 141,285,000 83,034,200 Jakarta, 11 February 2020 Trading Division