List Of Warrant Quotation (Reguler Market) Date: Wednesday, 26 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 15 16 13 14 -1 15,286,600 223,912,500 311 1,400.000 15 J 873,600 14 T/B 148,400 3 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 13 16 10 11 -2 87,510,700 1,097,033,800 1,188 1,100.000 12 J 1,066,400 11 T/B 3,871,300 4 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 37 36 21 21 -16 13,100 276,700 4 2,100.000 36 J 2,400 21 T/B 200 5 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 10 10 10 10 0 857,100 8,571,000 9 1,000.000 10 T/J 89,400 9 B 215,000 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 300,000 7 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 4 5 4 4 0 7,210,500 29,257,300 71 400.000 5 J 36,708,200 4 T/B 18,808,300 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 37 42 35 38 1 36,200 1,268,900 8 3,800.000 38 T/J 15,300 36 B 100 9 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 9 9 7 8 -1 65,300 522,500 11 800.000 8 T/J 25,100 7 B 3,494,800 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 7 7 4 6 -1 33,378,100 182,340,200 306 600.000 6 T/J 5,171,600 5 B 1,761,300 12 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 805 810 810 810 5 100 81,000 1 81,000.000 900 J 100 550 B 5,000 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 26 26 21 26 0 600 15,100 6 2,600.000 26 T/J 36,200 6 B 100,000 14 BULL-W Waran Seri II Buana Lintas Lautan Tbk. 2020-03-06 -------1 60 50 40 45 -15 321,600 14,285,800 44 4,500.000 58 J 16,600 45 T/B 96,900 15 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 19 19 17 18 -1 55,100 946,900 3 1,800.000 18 T/J 15,000 17 B 2,200 16 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-10-30 -------2 15 16 14 14 -1 21,300 300,200 6 1,400.000 15 J 2,600 14 T/B 1,500 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 0 131 B 100 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 19 26 19 19 0 15,200 291,800 12 1,900.000 19 T/J 47,300 18 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 14 15 13 13 -1 400 5,800 3 1,300.000 15 J 5,700 13 T/B 1,100 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 11 12 10 11 0 20,022,300 218,645,100 324 1,100.000 11 T/J 1,953,500 10 B 13,324,000 22 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 -------2 11 0 0 11 0 0 0 0 1,100.000 0 J 0 21 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 0 B 0 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 71 66 44 46 -25 862,400 44,316,900 102 4,600.000 52 J 202,600 46 T/B 60,000 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 11 12 10 11 0 9,325,900 102,470,500 64 1,100.000 11 T/J 4,116,900 10 B 14,093,500 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 13 13 11 12 -1 1,983,800 23,244,800 91 1,200.000 12 T/J 571,500 11 B 1,748,000 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 1,650,000 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 35 43 22 22 -13 907,500 25,858,200 116 2,200.000 22 T/J 100 21 B 10,000 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 67 69 58 62 -5 270,600 16,867,700 60 6,200.000 63 J 99,300 62 T/B 10,000 31 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 12 12 7 12 0 1,300 15,100 3 1,200.000 12 T/J 9,000 8 B 500 32 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 620 620 620 620 0 69,500 43,090,000 4 62,000.000 0 J 0 510 B 20,000 33 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 13 14 12 12 -1 329,800 4,281,400 13 1,200.000 12 T/J 1,200 11 B 11,900 34 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 31 37 25 28 -3 2,214,000 68,837,600 275 2,800.000 29 J 37,300 28 T/B 6,600 35 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 5 5 1 5 0 1,196,600 4,863,300 30 500.000 5 T/J 1,234,300 4 B 129,600 36 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 180 0 0 180 0 0 0 0 18,000.000 230 J 10,000 1 B 800,000 37 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 78 85 76 78 0 1,901,300 153,253,800 72 7,800.000 78 T/J 70,600 77 B 100,100 38 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 34 45 30 38 4 51,800 1,824,700 30 3,800.000 38 T/J 49,800 32 B 200 39 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 15 17 13 15 0 399,100 6,235,700 26 1,500.000 15 T/J 24,100 14 B 39,800 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 35 210 50 77 42 900 77,200 6 7,700.000 83 J 100 77 T/B 1,600 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 436 438 320 436 0 8,700 3,052,400 7 43,600.000 436 T/J 70,200 322 B 6,000 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 25 23 12 22 -3 83,800 1,784,100 269 2,200.000 21 J 100,000 19 B 10,000 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 13 12 11 12 -1 782,500 9,250,800 35 1,200.000 12 T/J 989,200 11 B 3,428,800 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 122 123 115 116 -6 966,800 112,886,200 125 11,600.000 119 J 20,000 116 T/B 135,200 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 4 5 3 4 0 1,892,300 7,569,200 44 400.000 4 T/J 259,000 3 B 14,875,200 49 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 70 70 70 70 0 100 7,000 1 7,000.000 69 J 700 56 B 100 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 4 4 0 26,342,400 111,172,600 128 400.000 4 T/J 176,800 3 B 51,182,900 53 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 27 24 15 21 -6 196,100 3,513,600 32 2,100.000 21 T/J 62,100 17 B 7,300 54 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 12 13 10 11 -1 32,878,600 383,266,600 732 1,100.000 12 J 3,801,000 11 T/B 259,100 55 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 37 40 27 28 -9 49,921,100 1,620,212,400 1,982 2,800.000 29 J 688,300 28 T/B 96,400 56 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 12 12 10 10 -2 50,032,300 541,294,700 732 1,000.000 11 J 4,414,900 10 T/B 21,475,000 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 0 300 B 11,100 58 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 625 585 105 210 -415 102,000 24,788,100 75 21,000.000 280 J 4,000 210 T/B 20,400 59 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 17 17 15 16 -1 221,400 3,549,700 7 1,600.000 16 T/J 49,900 15 B 10,000 60 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 60 78 60 60 0 1,200 81,300 4 6,000.000 74 J 100 61 B 200 61 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 32 125 27 66 34 4,700 310,000 29 6,600.000 66 T/J 2,600 52 B 200 62 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 19 22 17 17 -2 34,889,300 675,334,300 808 1,700.000 18 J 2,512,600 17 T/B 4,147,300 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 19 21 17 19 0 2,739,300 51,340,500 83 1,900.000 19 T/J 759,500 18 B 4,800 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 201,200 66 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 25 26 24 24 -1 343,500 8,392,200 35 2,400.000 25 J 55,000 24 T/B 72,400 67 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 9 9 7 8 -1 747,200 5,653,200 33 800.000 8 T/J 144,300 7 B 687,500 68 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 17 18 17 17 0 2,300 39,200 5 1,700.000 17 T/J 301,300 15 B 10,000 Total 386,464,300 5,836,489,600 8,365 66,867,300 158,303,100 Jakarta, 26 February 2020 Trading Division