List Of Warrant Quotation (Reguler Market) Date: Wednesday, 04 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 14 17 14 15 1 14,358,900 214,619,800 408 1,500.000 16 J 1,111,900 15 T/B 507,700 3 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 8 9 7 7 -1 3,527,000 26,604,900 70 700.000 8 J 1,515,200 7 T/B 10,179,100 4 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 8 30 13 13 5 200 4,300 2 1,300.000 30 J 15,300 15 B 50,000 5 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 8 9 8 9 1 888,400 7,995,500 9 900.000 9 T/J 940,200 8 B 39,900 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 0 B 0 7 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 5 5 4 4 -1 3,706,700 15,030,900 568 400.000 5 J 38,052,300 4 T/B 2,007,200 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 36 44 35 36 0 92,000 3,314,400 29 3,600.000 36 T/J 16,700 35 B 21,500 9 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 7 8 0 1,302,000 9,314,400 19 800.000 8 T/J 679,200 7 B 97,900 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 6 3 5 1 23,183,000 97,557,100 1,779 500.000 5 T/J 5,693,600 4 B 573,300 12 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 850 0 0 850 0 0 0 0 85,000.000 860 J 200 600 B 5,000 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 40 0 0 40 0 0 0 0 4,000.000 33 J 200 9 B 200 14 BULL-W Waran Seri II Buana Lintas Lautan Tbk. 2020-03-05 -------1 35 0 0 35 0 0 0 0 3,500.000 0 J 0 0 B 0 15 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 17 24 18 19 2 434,300 8,060,500 16 1,900.000 20 J 6,000 19 T/B 50,200 16 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 13 14 11 12 -1 500 6,400 4 1,200.000 14 J 402,800 12 T/B 21,500 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 0 142 B 25,100 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 20 24 18 24 4 36,900 665,500 12 2,400.000 23 J 23,800 22 B 200 19 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 252 0 0 252 0 0 0 0 25,200.000 655 J 100 190 B 9,900 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 19 20 16 16 -3 20,700 411,200 4 1,600.000 20 J 27,400 17 B 60,000 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 10 10 9 9 -1 20,264,200 187,078,000 775 900.000 10 J 3,998,900 9 T/B 6,557,100 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 25 B 50,000 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 69 69 60 60 -9 52,600 3,224,100 10 6,000.000 60 T/J 4,300 56 B 100 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 10 11 9 11 1 4,310,900 44,254,900 88 1,100.000 11 T/J 6,198,400 10 B 1,170,500 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 12 15 11 13 1 13,179,600 166,239,600 243 1,300.000 13 T/J 389,200 12 B 656,900 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 3 B 25,000 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 18 19 16 17 -1 410,500 7,379,100 45 1,700.000 17 T/J 3,800 16 B 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 57 62 57 57 0 206,300 11,779,100 37 5,700.000 60 J 34,000 57 T/B 4,300 31 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 10 12 10 10 0 526,200 5,263,600 20 1,000.000 12 J 3,132,200 9 B 52,300 32 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 620 620 620 620 0 48,800 30,256,000 1 62,000.000 0 J 0 151 B 99,900 33 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 15 17 14 16 1 14,700 208,300 3 1,600.000 16 T/J 13,000 13 B 800 34 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 24 25 22 24 0 183,100 4,313,800 38 2,400.000 24 T/J 49,800 23 B 1,000 35 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 5 5 4 5 0 1,847,900 7,393,000 16 500.000 5 T/J 2,301,300 4 B 3,711,100 36 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 180 0 0 180 0 0 0 0 18,000.000 240 J 28,700 1 B 501,000 37 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 72 99 73 98 26 7,161,500 653,724,900 376 9,800.000 98 T/J 146,500 95 B 100,000 38 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 30 37 29 33 3 42,100 1,443,700 15 3,300.000 33 T/J 11,800 30 B 3,000 39 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 12 17 11 16 4 1,760,700 25,021,900 47 1,600.000 16 T/J 106,600 15 B 90,400 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 75 220 13 25 -50 11,300 2,285,800 8 2,500.000 210 J 100 40 B 20,000 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 418 406 342 406 -12 28,400 11,504,400 11 40,600.000 410 J 5,400 406 T/B 47,100 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 22 25 24 25 3 2,600 62,500 4 2,500.000 24 J 25,500 21 B 400 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 9 11 9 9 0 2,475,300 24,652,300 70 900.000 10 J 969,700 9 T/B 1,740,400 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 116 122 110 119 3 2,453,200 290,641,600 270 11,900.000 119 T/J 54,000 116 B 38,500 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 4 1 771,000 3,066,000 35 400.000 4 T/J 1,376,900 3 B 2,978,500 49 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 47 72 40 51 4 8,300 376,100 23 5,100.000 50 J 17,000 45 B 5,000 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 660,900 52 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 4 5 4 4 0 12,399,900 49,779,200 261 400.000 5 J 53,000,800 4 T/B 180,500 53 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 21 24 20 20 -1 1,250,500 27,510,600 6 2,000.000 21 J 25,000 20 T/B 2,200 54 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 7 9 7 7 0 157,948,200 1,199,312,200 1,664 700.000 8 J 16,825,500 7 T/B 15,692,400 55 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 24 25 22 24 0 4,444,600 102,648,500 222 2,400.000 24 T/J 768,000 23 B 146,100 56 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 10 10 9 10 0 8,602,900 81,656,800 301 1,000.000 10 T/J 5,117,400 9 B 13,080,900 57 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 230 0 0 230 0 0 0 0 23,000.000 0 J 0 252 B 15,000 58 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 316 434 123 390 74 9,100 2,263,200 29 39,000.000 390 T/J 3,400 388 B 100 59 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 18 23 18 18 0 1,323,600 28,480,200 68 1,800.000 21 J 61,500 18 T/B 700,200 60 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 55 81 60 70 15 472,000 30,062,600 38 7,000.000 72 J 20,000 70 T/B 9,700 61 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 69 66 10 50 -19 800 34,600 6 5,000.000 50 T/J 100 26 B 300 62 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 13 14 12 12 -1 8,717,400 107,213,800 228 1,200.000 12 T/J 596,400 11 B 3,076,600 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 17 12 13 -1 4,340,300 56,805,500 166 1,300.000 13 T/J 420,500 12 B 272,500 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 27 B 50,000 66 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 26 26 24 26 0 384,500 9,705,300 26 2,600.000 26 T/J 319,300 25 B 70,400 67 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 7 7 5 6 -1 1,013,500 6,078,300 41 600.000 7 J 1,841,300 5 B 1,514,100 68 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 13 13 12 13 0 203,200 2,440,000 9 1,300.000 13 T/J 208,600 12 B 44,100 Total 304,420,300 3,567,744,400 8,120 146,559,900 67,033,200 Jakarta, 04 March 2020 Trading Division