List Of Warrant Quotation (Reguler Market) Date: Wednesday, 19 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 62 158 45 158 96 86,699,400 10,657,311,900 7,961 15,800.000 158 T/J 1,122,200 157 B 274,500 3 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 19 21 15 17 -2 58,644,000 1,006,540,300 1,034 1,700.000 17 T/J 2,431,500 16 B 203,200 4 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 36 36 14 35 -1 14,100 474,500 4 3,500.000 34 J 14,700 14 B 100 5 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 11 12 10 10 -1 185,100 1,916,200 12 1,000.000 11 J 1,340,800 10 T/B 555,500 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 400,000 7 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 4 5 4 5 1 19,888,000 79,907,200 75 500.000 5 T/J 22,735,700 4 B 45,475,600 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 42 44 39 42 0 92,300 3,673,900 16 4,200.000 42 T/J 70,500 39 B 18,000 9 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 9 7 9 1 37,800 312,500 22 900.000 9 T/J 4,109,400 8 B 40,000 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 0 B 0 11 BKSL-W Waran Seri I Sentul City Tbk. 2020-04-06 -------1 11 12 10 11 0 4,718,800 48,860,700 49 1,100.000 11 T/J 1,283,000 10 B 445,300 12 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 880 880 800 880 0 43,300 34,751,000 13 88,000.000 870 J 100 800 B 1,000 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 29 26 26 26 -3 1,600 41,600 3 2,600.000 26 T/J 36,200 11 B 1,000 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 62 J 100,000 52 B 50,000 15 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 20 20 19 19 -1 385,500 7,410,000 7 1,900.000 20 J 300,200 18 B 550,800 16 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-10-30 -------2 18 19 17 18 0 459,500 8,199,000 25 1,800.000 18 T/J 2,500 17 B 435,200 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 20 20 18 19 -1 43,400 816,200 20 1,900.000 19 T/J 100 17 B 22,000 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 0 171 B 10,000 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 20 19 16 19 -1 10,700 188,200 8 1,900.000 18 J 500 15 B 103,000 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 10 15 9 14 4 173,936,300 2,123,604,700 3,091 1,400.000 14 T/J 5,419,800 13 B 4,914,500 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 25 B 100 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 40 B 500 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 70 95 72 85 15 1,428,600 124,593,000 319 8,500.000 85 T/J 46,400 81 B 9,400 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 12 13 11 13 1 2,529,900 30,186,700 75 1,300.000 13 T/J 11,085,800 12 B 4,100 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 15 16 13 16 1 3,813,000 56,186,500 103 1,600.000 16 T/J 1,867,400 15 B 100,000 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 1,800,100 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 45 60 17 54 9 3,200 146,700 13 5,400.000 54 T/J 41,300 48 B 1,000 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 69 71 69 71 2 77,700 5,418,100 15 7,100.000 70 J 7,800 65 B 10,000 31 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 12 12 11 12 0 300 3,500 3 1,200.000 12 T/J 19,800 11 B 7,000 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 0 510 B 40,000 33 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 14 18 13 16 2 25,500 393,300 20 1,600.000 17 J 20,300 13 B 1,600 34 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 25 57 22 50 25 12,469,500 596,895,000 1,560 5,000.000 51 J 40,200 50 T/B 75,000 35 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 6 6 4 5 -1 513,400 2,403,000 8 500.000 6 J 5,604,500 5 T/B 6,704,300 36 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 180 0 0 180 0 0 0 0 18,000.000 224 J 400 1 B 800,000 37 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 90 95 88 95 5 1,372,500 129,142,700 51 9,500.000 95 T/J 357,800 92 B 10,000 38 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 50 60 37 54 4 5,400 205,800 6 5,400.000 54 T/J 23,500 43 B 200 39 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 17 17 17 17 0 34,400 584,800 2 1,700.000 17 T/J 193,400 16 B 265,000 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 0 J 0 21 B 1,000 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 422 450 444 450 28 1,000 449,400 2 45,000.000 434 J 100 426 B 20,000 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 25 24 21 21 -4 698,700 15,066,300 29 2,100.000 23 J 19,700 21 T/B 313,200 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 13 12 11 12 -1 2,594,400 30,405,100 95 1,200.000 12 T/J 161,100 11 B 4,026,200 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 141 150 141 150 9 522,700 77,230,100 68 15,000.000 150 T/J 1,135,800 145 B 2,100 45 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 600 7 B 1,000 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 1,760,500 6,858,300 43 400.000 4 T/J 801,300 3 B 11,962,500 49 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 64 70 65 65 1 33,400 2,248,000 8 6,500.000 70 J 2,500 65 T/B 12,000 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 4 B 10,000 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 1 B 800,000 52 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 4 5 3 4 0 15,287,400 61,077,200 207 400.000 4 T/J 2,022,500 3 B 57,793,500 53 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 29 27 25 27 -2 22,600 601,000 6 2,700.000 29 J 196,600 27 T/B 38,000 54 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 20 23 18 19 -1 23,008,100 470,990,700 935 1,900.000 20 J 1,042,800 19 T/B 2,475,900 55 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 27 35 25 29 2 19,626,200 601,708,100 767 2,900.000 30 J 111,400 29 T/B 143,900 56 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 13 14 12 13 0 46,894,900 593,644,000 570 1,300.000 13 T/J 6,771,900 12 B 46,001,700 57 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 310 490 322 402 92 151,200 48,711,200 3 40,200.000 0 J 0 402 T/B 5,400 58 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 520 450 110 450 -70 200 56,000 2 45,000.000 500 J 1,000 128 B 100 59 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 21 21 18 21 0 26,300 550,500 6 2,100.000 21 T/J 225,900 19 B 100 60 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 65 80 45 46 -19 2,000 102,400 6 4,600.000 65 J 2,000 48 B 11,100 61 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 58 59 59 59 1 200 11,800 2 5,900.000 58 J 63,400 45 B 300 62 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 17 20 13 17 0 37,366,400 614,677,300 746 1,700.000 18 J 772,500 17 T/B 1,794,200 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 25 40 23 25 0 2,277,900 57,322,600 295 2,500.000 26 J 199,100 25 T/B 22,200 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 20 B 10,000 66 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 30 31 28 29 -1 350,700 10,422,200 34 2,900.000 31 J 160,600 29 T/B 26,700 67 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 8 9 8 8 0 224,600 1,932,900 18 800.000 9 J 433,400 8 T/B 1,182,300 68 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 15 15 13 15 0 392,000 5,418,900 96 1,500.000 15 T/J 787,100 14 B 169,000 Total 518,742,100 17,561,501,000 18,456 73,187,100 190,160,900 Jakarta, 19 February 2020 Trading Division