List Of Warrant Quotation (Reguler Market) Date: Friday, 21 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 22 24 18 18 -4 59,238,300 1,215,927,300 4,535 1,800.000 19 J 382,900 18 T/B 3,377,900 3 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 17 17 15 15 -2 15,936,700 248,475,000 439 1,500.000 15 T/J 25,400 14 B 3,114,400 4 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 35 48 32 40 5 800 28,000 4 4,000.000 39 J 25,800 25 B 200 5 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 10 10 9 10 0 907,500 8,780,400 15 1,000.000 10 T/J 1,241,400 9 B 1,013,900 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 500,700 7 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 5 5 3 4 -1 31,958,700 129,298,100 845 400.000 5 J 31,311,700 4 T/B 4,273,400 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 38 40 37 37 -1 74,300 2,818,200 15 3,700.000 40 J 81,700 37 T/B 41,700 9 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 9 9 8 9 0 1,151,900 9,216,000 15 900.000 9 T/J 3,763,200 8 B 1,545,300 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 9 11 9 9 0 2,425,700 23,266,400 72 900.000 10 J 3,809,500 9 T/B 597,600 12 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 880 0 0 880 0 0 0 0 88,000.000 805 J 1,000 600 B 10,000 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 26 26 15 26 0 600 14,400 6 2,600.000 26 T/J 36,500 18 B 3,000 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 60 J 200,000 11 B 300,000 15 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 20 20 20 20 0 100,500 2,010,000 3 2,000.000 21 J 193,100 20 T/B 119,500 16 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-10-30 -------2 17 18 16 16 -1 25,800 423,800 9 1,600.000 17 J 19,500 16 T/B 208,500 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 23 21 18 19 -4 22,400 423,700 13 1,900.000 19 T/J 15,900 18 B 1,000 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 0 260 B 4,000 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 17 17 13 17 0 2,500 35,300 6 1,700.000 17 T/J 51,800 12 B 1,500 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 12 14 11 12 0 33,885,600 420,719,300 612 1,200.000 13 J 9,163,700 12 T/B 3,230,400 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 0 100 B 20,000 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 26 B 20,000 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 77 82 73 76 -1 137,700 10,668,700 51 7,600.000 75 J 2,500 74 B 700 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 13 13 11 12 -1 4,677,400 56,036,900 286 1,200.000 12 T/J 1,811,200 11 B 13,754,300 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 15 15 13 14 -1 2,179,400 29,787,900 117 1,400.000 14 T/J 701,300 13 B 1,167,200 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 1,000,000 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 48 56 35 48 0 600 28,700 5 4,800.000 53 J 4,800 50 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 75 65 65 -4 1,037,500 72,969,400 226 6,500.000 70 J 10,000 65 T/B 2,700 31 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 12 14 11 11 -1 140,700 1,604,100 18 1,100.000 12 J 178,300 10 B 5,900 32 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 620 620 620 620 0 60,000 37,200,000 3 62,000.000 620 T/J 7,500 151 B 99,900 33 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 17 21 15 15 -2 5,500 91,600 9 1,500.000 15 T/J 97,000 14 B 6,500 34 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 40 40 30 30 -10 1,741,000 57,583,900 315 3,000.000 31 J 28,500 30 T/B 17,500 35 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 6 6 5 6 0 1,013,800 5,069,400 10 600.000 6 T/J 7,485,900 5 B 5,002,800 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 18,000 150 B 50,000 37 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 91 90 86 86 -5 1,212,000 105,822,100 43 8,600.000 88 J 49,600 86 T/B 98,500 38 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 60 60 37 50 -10 400 19,700 4 5,000.000 50 T/J 28,100 38 B 3,000 39 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 16 16 15 16 0 637,900 9,618,800 15 1,600.000 16 T/J 248,200 15 B 17,900 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 21 21 12 12 -9 200 3,300 2 1,200.000 0 J 0 16 B 20,000 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 476 450 420 430 -46 32,600 13,934,000 15 43,000.000 430 T/J 50,000 422 B 14,200 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 21 25 21 21 0 270,100 5,672,500 8 2,100.000 23 J 100,000 21 T/B 132,000 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 12 13 11 11 -1 1,344,100 15,910,900 58 1,100.000 12 J 687,000 11 T/B 3,851,600 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 145 146 138 138 -7 1,254,700 175,330,500 84 13,800.000 138 T/J 79,000 137 B 85,700 45 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 60 0 0 60 0 0 0 0 6,000.000 0 J 0 0 B 0 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 3 5 3 4 1 3,382,100 13,544,300 84 400.000 5 J 11,459,900 4 T/B 1,171,800 49 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 82 0 0 82 0 0 0 0 8,200.000 80 J 1,400 53 B 1,000 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 900,000 52 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 4 4 3 4 0 11,044,600 41,492,300 120 400.000 4 T/J 2,408,000 3 B 52,596,700 53 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 27 26 24 24 -3 300 7,400 3 2,400.000 24 T/J 49,800 23 B 1,000 54 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 14 15 13 13 -1 42,513,400 590,088,300 741 1,300.000 14 J 19,194,400 13 T/B 6,446,100 55 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 30 33 27 29 -1 8,967,900 271,091,400 410 2,900.000 30 J 21,000 29 T/B 506,500 56 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 13 13 11 12 -1 37,028,900 447,883,900 2,129 1,200.000 13 J 14,187,800 12 T/B 765,900 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 0 412 B 5,500 58 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 450 0 0 450 0 0 0 0 45,000.000 680 J 10,000 102 B 10,000 59 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 21 21 18 21 0 15,100 302,600 10 2,100.000 21 T/J 257,800 18 B 35,500 60 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 80 75 50 75 -5 25,100 1,584,300 10 7,500.000 75 T/J 101,100 51 B 12,000 61 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 56 56 56 56 0 100 5,600 1 5,600.000 56 T/J 260,700 40 B 200 62 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 19 21 10 18 -1 19,336,200 379,578,800 573 1,800.000 19 J 34,100 18 T/B 405,300 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 24 24 21 23 -1 262,800 5,923,300 53 2,300.000 23 T/J 42,300 21 B 195,200 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 11 B 50,000 66 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 29 29 27 29 0 228,300 6,306,600 19 2,900.000 29 T/J 76,500 27 B 500 67 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 9 9 8 9 0 214,100 1,726,200 15 900.000 9 T/J 954,600 8 B 1,091,900 68 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 16 17 15 17 1 351,300 5,549,900 19 1,700.000 17 T/J 525,600 16 B 181,100 Total 284,847,100 4,423,873,200 12,045 111,495,000 108,111,100 Jakarta, 21 February 2020 Trading Division