List Of Warrant Quotation (Reguler Market) Date: Monday, 02 March 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 10 14 9 13 3 15,986,200 192,311,000 263 1,300.000 14 J 1,214,300 13 T/B 1,201,500 3 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 8 10 7 8 0 28,413,700 228,712,700 1,273 800.000 8 T/J 1,588,600 7 B 7,447,400 4 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 16 13 7 13 -3 200 2,000 2 1,300.000 31 J 7,200 13 T/B 105,400 5 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 8 0 0 8 0 0 0 0 800.000 8 J 758,400 7 B 897,800 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 0 B 0 7 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 4 5 3 4 0 13,492,200 54,071,500 388 400.000 5 J 36,758,500 4 T/B 513,100 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 30 35 29 33 3 55,600 1,778,200 11 3,300.000 33 T/J 349,900 30 B 23,400 9 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 7 8 6 8 1 120,600 844,700 10 800.000 8 T/J 1,326,900 7 B 621,600 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 4 4 1 4 0 2,596,800 7,977,400 74 400.000 4 T/J 7,315,600 3 B 2,166,400 12 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 810 0 0 810 0 0 0 0 81,000.000 810 J 500 410 B 100 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 23 40 23 40 17 17,400 425,300 4 4,000.000 35 J 100 34 B 100 14 BULL-W Waran Seri II Buana Lintas Lautan Tbk. 2020-03-05 -------1 41 38 35 35 -6 320,500 11,264,200 18 3,500.000 37 J 100 30 B 20,000 15 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 18 18 16 17 -1 280,800 4,738,600 10 1,700.000 17 T/J 45,200 16 B 12,000 16 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 11 12 12 12 1 102,000 1,224,000 6 1,200.000 12 T/J 10,300 11 B 97,300 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 0 142 B 100 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 16 21 20 20 4 10,200 207,200 4 2,000.000 20 T/J 60,100 19 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 6 B 100,000 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 10 13 13 13 3 5,400 70,200 1 1,300.000 16 J 35,000 11 B 20,000 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 9 11 8 9 0 60,225,300 543,780,300 2,641 900.000 10 J 10,368,900 9 T/B 8,609,900 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 18 B 70,000 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 54 74 53 64 10 755,700 46,512,900 59 6,400.000 64 T/J 3,400 56 B 3,000 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 10 10 9 9 -1 3,410,300 31,900,100 53 900.000 10 J 3,338,300 9 T/B 3,294,400 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 10 11 9 10 0 3,092,300 30,400,700 111 1,000.000 11 J 274,300 10 T/B 3,000,000 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 2 B 500 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 21 23 18 19 -2 622,100 12,240,900 108 1,900.000 21 J 50,800 19 T/B 67,200 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 56 57 54 54 -2 31,000 1,764,000 9 5,400.000 57 J 900 54 T/B 10,000 31 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 11 12 12 12 1 600 7,200 1 1,200.000 11 J 110,000 10 B 16,200 32 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 620 620 620 620 0 48,900 30,318,000 2 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 13 11 13 -1 3,700 43,600 4 1,300.000 13 T/J 16,300 12 B 400 34 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 26 29 24 26 0 640,500 16,653,100 59 2,600.000 26 T/J 30,900 25 B 5,000 35 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 5 5 3 5 0 244,000 1,011,000 19 500.000 5 T/J 2,585,700 4 B 39,200 36 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 180 0 0 180 0 0 0 0 18,000.000 240 J 28,700 1 B 700,000 37 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 62 70 62 67 5 2,110,900 138,494,400 84 6,700.000 68 J 200,000 64 B 10,000 38 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 32 40 10 29 -3 18,100 515,200 25 2,900.000 28 J 100 23 B 200 39 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 13 14 10 10 -3 6,000 60,700 5 1,000.000 13 J 113,200 10 T/B 184,700 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 75 75 10 75 0 300 15,900 3 7,500.000 240 J 5,000 60 B 200 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 410 414 366 366 -44 2,300 899,600 10 36,600.000 366 T/J 2,100 330 B 500 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 20 24 21 23 3 1,002,100 21,044,600 5 2,300.000 23 T/J 239,300 20 B 1,000,000 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 9 10 8 9 0 5,673,400 52,045,900 102 900.000 10 J 710,900 9 T/B 47,500 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 89 108 90 97 8 2,206,200 220,501,700 282 9,700.000 97 T/J 4,400 96 B 2,800 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 1,100 J 100 800 B 5,000 48 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 3 4 3 3 0 1,301,200 4,603,400 32 300.000 4 J 581,600 3 T/B 4,487,900 49 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 70 70 27 67 -3 93,600 2,847,000 11 6,700.000 64 J 40,000 63 B 200 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 2 B 100,000 52 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 4 4 3 4 0 6,934,900 24,144,000 56 400.000 4 T/J 7,966,300 3 B 61,263,500 53 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 23 25 20 25 2 22,300 467,900 11 2,500.000 23 J 5,800 19 B 200 54 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 8 10 7 8 0 31,723,600 260,932,900 542 800.000 9 J 3,361,400 8 T/B 5,235,200 55 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 23 26 21 23 0 14,319,900 335,798,400 534 2,300.000 23 T/J 645,000 22 B 1,821,000 56 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 8 11 7 11 3 89,634,200 858,710,300 1,235 1,100.000 11 T/J 7,083,900 10 B 1,309,800 57 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 402 230 100 230 -172 200 33,000 2 23,000.000 0 J 0 230 T/B 37,500 58 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 226 334 316 316 90 1,400 458,200 3 31,600.000 296 J 100 200 B 100 59 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 14 17 14 15 1 355,800 5,434,000 20 1,500.000 16 J 84,100 15 T/B 97,200 60 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 74 79 46 51 -23 201,500 12,083,700 16 5,100.000 66 J 400 60 B 1,000,000 61 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 70 69 45 69 -1 15,100 1,039,500 5 6,900.000 65 J 20,000 46 B 5,000 62 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 12 16 10 16 4 19,329,100 278,883,500 426 1,600.000 16 T/J 406,700 15 B 722,200 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 14 16 13 13 -1 1,249,800 17,562,700 101 1,300.000 14 J 148,500 13 T/B 67,000 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 26 27 23 25 -1 643,200 15,994,400 34 2,500.000 25 T/J 69,200 24 B 100,000 67 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 6 7 6 6 0 469,000 3,014,500 12 600.000 7 J 474,800 6 T/B 101,700 68 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 14 13 12 12 -2 181,700 2,194,300 15 1,200.000 13 J 146,100 12 T/B 2,300 Total 307,971,800 3,476,038,500 8,701 88,587,900 106,754,900 Jakarta, 02 March 2020 Trading Division