List Of Warrant Quotation (Reguler Market) Date: Thursday, 20 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 -------2 158 183 21 22 -136 366,150,400 19,649,440,400 18,535 2,200.000 22 T/J 1,037,400 21 B 64,612,900 3 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 17 21 14 17 0 68,410,000 1,229,360,600 3,825 1,700.000 17 T/J 375,500 16 B 8,521,400 4 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 35 0 0 35 0 0 0 0 3,500.000 33 J 25,900 15 B 1,400 5 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 10 11 10 10 0 96,100 979,400 9 1,000.000 11 J 497,700 10 T/B 734,800 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 5 0 8,486,300 34,210,000 94 500.000 5 T/J 26,576,800 4 B 33,045,300 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 42 43 38 38 -4 348,000 13,380,700 33 3,800.000 38 T/J 4,000 37 B 67,400 9 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 9 9 7 9 0 292,000 2,335,500 15 900.000 9 T/J 4,373,700 8 B 50,100 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 9 9 -2 3,499,600 36,342,200 56 900.000 10 J 200,000 9 T/B 1,829,800 12 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 880 0 0 880 0 0 0 0 88,000.000 880 J 1,000 715 B 200 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 26 0 0 26 0 0 0 0 2,600.000 26 J 28,400 13 B 100,000 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 63 J 700 14 B 100,000 15 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 19 21 19 20 1 590,400 11,751,100 23 2,000.000 21 J 272,300 20 T/B 436,900 16 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-10-30 -------2 18 19 17 17 -1 663,200 11,549,100 25 1,700.000 17 T/J 13,100 16 B 260,700 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 19 26 15 23 4 168,000 2,904,600 39 2,300.000 22 J 2,400 20 B 100 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 19 19 10 17 -2 83,200 1,164,900 35 1,700.000 17 T/J 20,000 12 B 100,000 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 14 15 11 12 -2 89,819,100 1,198,064,400 2,144 1,200.000 13 J 5,657,800 12 T/B 2,274,400 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 26 B 20,000 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 85 90 70 77 -8 397,800 30,846,900 140 7,700.000 76 J 100 74 B 3,000 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 13 13 11 13 0 3,042,500 36,466,300 80 1,300.000 13 T/J 9,318,300 12 B 19,300 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 16 19 14 15 -1 17,543,600 285,335,800 1,056 1,500.000 15 T/J 749,100 14 B 1,212,200 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 2 B 50,000 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 54 48 43 48 -6 200 9,100 2 4,800.000 52 J 100 48 T/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 71 69 66 69 -2 47,300 3,152,000 22 6,900.000 69 T/J 17,600 66 B 5,300 31 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 12 12 11 12 0 40,700 453,200 12 1,200.000 12 T/J 79,700 11 B 137,200 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 16 17 14 17 1 18,800 290,000 10 1,700.000 17 T/J 13,800 14 B 7,600 34 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 50 60 39 40 -10 5,110,000 265,763,600 919 4,000.000 42 J 20,800 40 T/B 4,700 35 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 5 6 5 6 1 122,200 611,400 8 600.000 6 T/J 5,482,900 5 B 6,906,100 36 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 1 B 800,000 37 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 95 95 88 91 -4 1,226,100 110,796,800 60 9,100.000 91 T/J 208,400 89 B 112,000 38 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 54 64 33 60 6 12,000 559,700 16 6,000.000 55 J 200 43 B 200 39 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 17 17 15 16 -1 1,331,800 20,981,700 38 1,600.000 17 J 356,400 16 T/B 212,200 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 10 B 10,000 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 450 500 454 476 26 121,800 58,233,200 21 47,600.000 476 T/J 56,200 432 B 500 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 21 25 21 21 0 290,700 6,390,800 12 2,100.000 22 J 20,000 21 T/B 437,300 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 12 15 11 12 0 14,379,100 182,391,700 559 1,200.000 12 T/J 249,600 11 B 2,983,300 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 150 160 143 145 -5 2,028,500 310,307,800 213 14,500.000 147 J 10,000 145 T/B 17,500 45 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 220 200 7 60 -160 144,100 7,575,900 48 6,000.000 50 J 41,000 33 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 3 -1 1,839,400 7,176,200 60 300.000 4 J 956,400 3 T/B 12,254,900 49 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 65 88 52 82 17 2,100 140,800 10 8,200.000 80 J 1,900 58 B 1,500 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 5 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 2 B 5,500 52 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 4 5 3 4 0 12,723,100 50,358,800 366 400.000 4 T/J 4,458,300 3 B 79,888,100 53 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 27 27 22 27 0 5,300 118,000 4 2,700.000 27 T/J 11,000 22 B 15,100 54 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 19 29 13 14 -5 1,012,341,400 18,522,234,500 9,237 1,400.000 15 J 13,060,100 14 T/B 30,564,700 55 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 29 31 27 30 1 5,466,500 157,028,600 213 3,000.000 30 T/J 525,600 28 B 333,700 56 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 13 14 12 13 0 32,336,800 416,096,100 572 1,300.000 13 T/J 4,417,700 12 B 40,493,900 57 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 402 0 0 402 0 0 0 0 40,200.000 0 J 0 404 B 5,500 58 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 450 0 0 450 0 0 0 0 45,000.000 400 J 100 218 B 100 59 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 21 21 17 21 0 41,700 812,500 7 2,100.000 21 T/J 240,700 17 B 250,000 60 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 46 80 77 80 34 13,000 1,038,900 7 8,000.000 75 J 2,000 60 B 1,200 61 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 59 58 50 56 -3 3,300 167,000 4 5,600.000 56 T/J 2,300 40 B 200 62 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 17 23 14 19 2 71,587,300 1,444,894,500 1,717 1,900.000 20 J 1,461,500 19 T/B 117,800 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 28 20 24 -1 3,549,700 83,624,600 253 2,400.000 24 T/J 299,600 22 B 65,300 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 29 30 28 29 0 390,800 11,170,200 38 2,900.000 29 T/J 183,700 27 B 76,500 67 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 8 9 8 9 1 626,100 5,266,300 37 900.000 9 T/J 586,600 8 B 676,500 68 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 15 17 15 16 1 363,800 5,477,400 45 1,600.000 16 T/J 225,900 15 B 7,400 Total 1,725,821,300 44,259,103,200 40,622 82,162,300 290,504,400 Jakarta, 20 February 2020 Trading Division