List Of Warrant Quotation (Reguler Market) Date: Tuesday, 18 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 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. 2023-02-16 -------2 95 168 49 62 -33 199,995,800 19,182,604,500 8,851 6,200.000 62 T/J 47,100 61 B 7,006,900 3 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 23 25 17 19 -4 65,847,400 1,338,272,400 1,931 1,900.000 19 T/J 1,407,800 18 B 947,700 4 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 44 37 1 36 -8 1,600 29,200 6 3,600.000 34 J 50,000 13 B 5,000 5 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 11 11 10 11 0 473,000 5,153,000 9 1,100.000 12 J 2,640,700 11 T/B 200 6 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 7 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 5 5 4 4 -1 13,028,100 53,700,900 82 400.000 5 J 10,564,300 4 T/B 45,786,500 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 42 43 40 42 0 178,800 7,176,300 13 4,200.000 41 J 3,400 40 B 2,900 9 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 7 9 7 8 1 1,352,600 10,641,000 35 800.000 8 T/J 130,700 7 B 3,721,700 10 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 1 B 100,000 11 BKSL-W Waran Seri I Sentul City Tbk. 2020-04-06 -------1 11 12 10 11 0 4,687,800 50,799,500 82 1,100.000 11 T/J 3,700 10 B 3,183,700 12 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 825 915 825 880 55 3,000 2,539,000 3 88,000.000 870 J 900 5 B 2,000 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 26 29 26 29 3 42,700 1,135,500 5 2,900.000 29 T/J 800 25 B 800 14 BULL-W Waran Seri II Buana Lintas Lautan Tbk. 2020-03-06 -------1 63 0 0 63 0 0 0 0 6,300.000 63 J 100,000 11 B 100,000 15 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 20 20 18 20 0 721,000 13,836,500 21 2,000.000 20 T/J 40,000 19 B 50,000 16 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-10-30 -------2 18 18 16 18 0 722,600 12,234,800 28 1,800.000 18 T/J 194,900 17 B 5,300 17 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 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 22 22 17 20 -2 45,300 876,000 20 2,000.000 20 T/J 8,100 16 B 10,000 19 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 0 B 0 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 20 0 0 20 0 0 0 0 2,000.000 19 J 600 17 B 1,700 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 13 15 9 10 -3 204,523,400 2,245,012,600 2,883 1,000.000 10 T/J 7,763,100 9 B 13,562,900 22 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 23 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 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 27 70 38 70 43 3,808,700 231,530,800 398 7,000.000 71 J 2,000 70 T/B 369,100 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 13 13 11 12 -1 9,836,500 120,334,500 167 1,200.000 12 T/J 10,800 11 B 9,709,000 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 15 17 5 15 0 5,875,900 87,606,000 133 1,500.000 15 T/J 454,600 14 B 435,200 27 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 1,303,000 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 51 55 32 45 -6 24,100 1,084,200 15 4,500.000 54 J 6,600 47 B 200 29 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 30 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 64 71 62 69 5 28,600 1,853,200 14 6,900.000 69 T/J 36,300 63 B 1,900 31 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 12 12 12 12 0 22,100 265,200 6 1,200.000 12 T/J 135,300 11 B 10,600 32 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 0 151 B 99,900 33 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 14 15 12 14 0 14,700 199,500 15 1,400.000 14 T/J 1,400 12 B 10,000 34 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 26 28 22 25 -1 284,100 6,608,900 78 2,500.000 26 J 3,000 25 T/B 137,800 35 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 5 6 5 6 1 1,369,500 7,358,500 16 600.000 6 T/J 5,445,000 5 B 6,154,300 36 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 180 0 0 180 0 0 0 0 18,000.000 180 J 100 170 B 20,000 37 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 88 96 88 90 2 1,457,600 130,427,500 65 9,000.000 90 T/J 4,300 89 B 50,100 38 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 46 59 34 50 4 35,800 1,600,500 21 5,000.000 50 T/J 5,100 40 B 300 39 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 16 17 16 17 1 40,900 655,000 9 1,700.000 17 T/J 199,900 16 B 226,300 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 21 0 0 21 0 0 0 0 2,100.000 200 J 3,000 21 B 11,100 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 404 430 410 422 18 153,500 64,059,400 28 42,200.000 422 T/J 41,800 420 B 10,000 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 22 27 19 25 3 97,200 2,137,100 105 2,500.000 23 J 97,600 18 B 10,000 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 12 13 11 13 1 2,439,900 28,977,300 165 1,300.000 13 T/J 3,087,800 12 B 609,000 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 140 149 140 141 1 595,700 85,918,700 85 14,100.000 144 J 2,500 141 T/B 12,500 45 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 220 0 0 220 0 0 0 0 22,000.000 198 J 5,400 6 B 50,000 46 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 47 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 825 0 0 825 0 0 0 0 82,500.000 0 J 0 805 B 10,000 48 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 4 5 3 4 0 1,647,700 6,578,900 55 400.000 4 T/J 2,150,200 3 B 9,040,800 49 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 79 71 64 64 -15 31,000 2,120,300 9 6,400.000 68 J 1,400 64 T/B 1,800 50 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 6 B 100,000 51 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 46,500 52 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 4 5 4 4 0 11,611,500 46,484,900 197 400.000 5 J 36,013,900 3 B 79,026,900 53 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 27 29 24 29 2 2,200 57,800 5 2,900.000 28 J 50,000 24 B 100 54 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 23 24 20 20 -3 23,306,900 499,449,300 764 2,000.000 21 J 743,000 20 T/B 703,600 55 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 26 31 21 27 1 23,299,600 610,522,200 863 2,700.000 28 J 254,700 27 T/B 359,300 56 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 14 15 12 13 -1 53,572,600 700,512,300 1,364 1,300.000 13 T/J 16,600 12 B 22,951,300 57 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 525 310 310 310 -215 100 31,000 1 31,000.000 0 J 0 410 B 10,000 58 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 520 520 478 520 0 1,900 947,600 5 52,000.000 515 J 1,000 101 B 1,000 59 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 21 21 18 21 0 47,100 896,600 12 2,100.000 21 T/J 217,000 18 B 135,700 60 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 42 77 65 65 23 4,400 307,300 6 6,500.000 65 T/J 3,500 60 B 30,100 61 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 59 58 58 58 -1 100 5,800 1 5,800.000 58 T/J 64,700 57 B 100 62 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 18 18 15 17 -1 37,948,800 631,700,200 1,006 1,700.000 17 T/J 376,700 16 B 1,735,000 63 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 64 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 -------2 33 32 25 25 -8 1,481,400 38,432,900 135 2,500.000 29 J 12,100 25 T/B 1,300 65 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 66 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 30 32 29 30 0 354,000 10,639,800 34 3,000.000 30 T/J 41,200 29 B 99,900 67 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 10 10 1 8 -2 556,400 4,814,500 52 800.000 9 J 198,100 8 T/B 480,800 68 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 15 15 13 15 0 646,800 8,816,700 58 1,500.000 15 T/J 445,700 13 B 74,600 Total 672,287,900 26,298,795,600 19,859 73,088,400 209,078,100 Jakarta, 18 February 2020 Trading Division