List Of Warrant Quotation (Reguler Market) Date: Thursday, 13 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 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 169 210 19 28 -141 595,708,300 21,744,801,100 20,115 2,800.000 28 T/J 3,827,800 27 B 19,616,600 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 39 49 30 48 9 36,200 1,093,900 11 4,800.000 46 J 102,100 31 B 200 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 13 13 11 11 -2 1,808,800 19,982,500 29 1,100.000 11 T/J 39,900 10 B 1,693,600 5 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 400,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 6 6 4 5 -1 19,861,500 92,016,000 159 500.000 5 T/J 5,479,300 4 B 53,219,800 7 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 42 45 41 43 1 34,600 1,454,700 16 4,300.000 43 T/J 7,800 41 B 91,100 8 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 9 9 7 9 0 73,500 561,400 16 900.000 9 T/J 5,552,200 7 B 3,595,400 9 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 10 BKSL-W Waran Seri I Sentul City Tbk. 2020-04-06 -------1 12 13 11 12 0 2,356,600 28,272,500 66 1,200.000 12 T/J 839,500 11 B 1,256,100 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 825 0 0 825 0 0 0 0 82,500.000 1,140 J 200 800 B 5,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 30 34 9 34 4 4,700 151,000 9 3,400.000 33 J 300 13 B 100 13 BULL-W Waran Seri II Buana Lintas Lautan Tbk. 2020-03-06 -------1 68 65 58 58 -10 1,743,200 112,776,600 5 5,800.000 58 T/J 4,800 7 B 500,000 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 22 22 20 20 -2 1,702,100 34,436,000 31 2,000.000 21 J 77,000 20 T/B 60,100 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-10-30 -------2 20 20 17 18 -2 1,481,500 27,207,600 49 1,800.000 19 J 149,900 18 T/B 95,600 16 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 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 27 29 15 23 -4 215,700 4,740,700 44 2,300.000 23 T/J 35,300 18 B 400 18 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 10 B 100,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 17 18 18 18 1 1,100 19,800 2 1,800.000 20 J 10,000 18 T/B 700 20 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 21 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 0 B 0 22 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 38 39 35 39 1 82,500 2,897,400 16 3,900.000 39 T/J 23,300 36 B 200 23 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 13 14 12 12 -1 11,974,900 148,266,100 332 1,200.000 13 J 2,227,400 12 T/B 9,079,900 24 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 22 23 18 18 -4 12,914,900 251,992,600 282 1,800.000 19 J 362,500 18 T/B 72,400 25 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 1 B 2,600,000 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 49 64 48 54 5 336,500 18,238,300 85 5,400.000 61 J 44,200 53 B 2,000 27 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 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 72 75 67 67 -5 171,000 12,081,500 47 6,700.000 70 J 10,000 67 T/B 60,400 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 13 14 12 13 0 7,900 105,300 7 1,300.000 13 T/J 275,000 12 B 3,800 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 620 620 620 620 0 67,500 41,850,000 3 62,000.000 0 J 0 150 B 99,900 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 16 18 15 17 1 47,200 756,000 19 1,700.000 17 T/J 32,700 15 B 5,200 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 50 51 30 36 -14 1,977,400 75,216,900 259 3,600.000 36 T/J 51,900 35 B 7,600 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 6 6 5 5 -1 126,600 643,100 6 500.000 6 J 6,644,300 5 T/B 2,022,200 34 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 180 0 0 180 0 0 0 0 18,000.000 238 J 18,000 175 B 50,000 35 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 96 99 90 93 -3 5,040,600 478,449,300 144 9,300.000 95 J 57,000 93 T/B 198,200 36 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 47 73 33 58 11 58,600 3,095,400 29 5,800.000 58 T/J 44,200 57 B 100 37 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 19 19 16 17 -2 403,600 7,226,000 21 1,700.000 18 J 393,300 17 T/B 700 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 120 20 10 10 -110 200 3,000 2 1,000.000 98 J 100 14 B 2,600 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 430 488 420 420 -10 117,500 49,832,800 39 42,000.000 448 J 1,100 418 B 1,900 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 25 26 23 23 -2 83,700 2,115,100 468 2,300.000 26 J 54,100 23 T/B 800 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 14 15 12 14 0 29,284,000 386,743,300 470 1,400.000 14 T/J 2,489,900 13 B 1,165,400 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 145 167 139 144 -1 1,006,400 145,964,000 105 14,400.000 144 T/J 94,200 139 B 39,900 43 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 220 0 0 220 0 0 0 0 22,000.000 190 J 600 122 B 2,000 44 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 45 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 860 825 825 825 -35 300 247,500 1 82,500.000 0 J 0 825 T/B 9,700 46 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 5 5 4 5 0 3,945,600 15,850,300 32 500.000 5 T/J 3,403,800 4 B 3,618,100 47 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 62 96 51 84 22 15,400 1,195,900 13 8,400.000 84 T/J 3,900 83 B 100 48 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 3 B 200,000 49 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 100,000 50 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 5 5 4 4 -1 21,357,000 86,109,000 94 400.000 5 J 12,621,600 4 T/B 31,488,300 51 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 30 28 3 3 -27 15,700 411,700 10 300.000 28 J 50,000 13 B 72,800 52 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 37 41 29 32 -5 20,236,000 711,015,200 1,251 3,200.000 32 T/J 73,000 31 B 60,000 53 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 36 36 31 33 -3 8,169,800 271,780,400 448 3,300.000 33 T/J 134,300 32 B 171,000 54 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 18 18 16 16 -2 95,970,900 1,603,435,400 1,717 1,600.000 17 J 4,950,300 16 T/B 13,715,900 55 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 520 525 310 525 5 200 83,500 2 52,500.000 550 J 100 525 T/B 5,400 56 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 520 0 0 520 0 0 0 0 52,000.000 498 J 2,200 191 B 500 57 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 22 23 20 21 -1 708,200 14,501,200 37 2,100.000 21 T/J 55,300 20 B 209,000 58 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 60 80 65 65 5 203,400 13,704,800 42 6,500.000 80 J 8,900 65 T/B 2,600 59 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 59 0 0 59 0 0 0 0 5,900.000 58 J 7,100 40 B 2,800 60 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 100 109 20 25 -75 237,221,500 10,195,878,300 11,874 2,500.000 25 T/J 4,373,600 24 B 481,200 61 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 62 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 -------2 50 67 40 42 -8 6,819,200 359,347,300 888 4,200.000 42 T/J 25,800 41 B 21,100 63 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 64 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 31 35 30 31 0 2,392,900 77,288,900 167 3,100.000 31 T/J 85,700 30 B 346,000 65 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 10 11 9 10 0 4,349,100 43,419,200 73 1,000.000 11 J 2,149,900 10 T/B 495,500 66 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 19 19 17 19 0 896,300 16,025,500 37 1,900.000 19 T/J 345,300 17 B 443,500 Total 1,091,030,300 37,103,284,000 39,572 57,240,700 147,545,100 Jakarta, 13 February 2020 Trading Division