List Of Warrant Quotation (Reguler Market) Date: Thursday, 05 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 15 17 14 16 1 6,727,900 106,001,500 187 1,600.000 16 T/J 388,600 15 B 574,800 3 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 7 8 7 8 1 5,731,000 41,043,000 55 800.000 8 T/J 3,571,000 7 B 15,265,400 4 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 13 0 0 13 0 0 0 0 1,300.000 29 J 5,600 13 B 52,300 5 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 9 10 9 9 0 10,100 91,000 17 900.000 9 T/J 878,800 8 B 184,200 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 600,000 7 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 4 5 4 4 0 6,982,600 29,594,200 1,145 400.000 5 J 41,233,300 4 T/B 18,044,100 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 36 39 33 35 -1 280,100 10,306,700 38 3,500.000 38 J 16,000 35 T/B 2,500 9 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 6 8 0 1,124,300 7,440,700 22 800.000 8 T/J 3,028,300 7 B 1,500 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 5 5 4 5 0 2,955,200 13,952,900 51 500.000 5 T/J 5,989,100 4 B 2,172,800 12 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 850 0 0 850 0 0 0 0 85,000.000 900 J 100 500 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 31 J 100 19 B 4,500 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 19 22 19 22 3 460,800 9,543,800 15 2,200.000 22 T/J 154,800 20 B 173,000 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 12 16 13 16 4 415,400 5,902,200 26 1,600.000 16 T/J 449,600 14 B 2,600 16 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 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 24 22 18 22 -2 24,900 497,800 12 2,200.000 21 J 2,200 19 B 3,600 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 252 252 252 252 0 700 176,400 1 25,200.000 0 J 0 250 B 20,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 16 24 16 17 1 43,600 714,600 15 1,700.000 19 J 10,300 17 T/B 149,400 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 9 15 8 13 4 284,168,600 3,491,882,200 8,624 1,300.000 13 T/J 1,402,200 12 B 4,514,900 21 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 31 B 83,300 22 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 0 100 B 20,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 60 64 55 63 3 5,300 313,600 12 6,300.000 64 J 8,600 55 B 1,700 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 11 11 10 11 0 3,143,600 31,437,200 59 1,100.000 11 T/J 3,234,700 10 B 1,728,600 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 13 14 12 13 0 5,350,400 70,214,100 129 1,300.000 13 T/J 544,100 12 B 1,164,800 26 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 2,200,200 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 17 20 11 18 1 279,900 5,144,800 53 1,800.000 17 J 1,600 15 B 7,600 28 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 29 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 57 67 50 57 0 85,100 4,841,200 26 5,700.000 58 J 500 57 T/B 31,800 30 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 10 14 10 11 1 9,200 116,500 4 1,100.000 11 T/J 550,100 9 B 11,100 31 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 32 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 16 19 18 18 2 1,000 18,500 2 1,800.000 17 J 31,500 15 B 100 33 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 24 33 22 24 0 771,200 20,333,300 129 2,400.000 25 J 60,000 23 B 157,700 34 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 5 5 4 5 0 83,300 338,300 7 500.000 5 T/J 3,596,000 4 B 3,087,000 35 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 180 0 0 180 0 0 0 0 18,000.000 200 J 10,000 100 B 30,000 36 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 98 99 92 92 -6 720,500 67,660,500 144 9,200.000 93 J 100,000 92 T/B 14,800 37 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 33 59 31 43 10 115,000 4,872,800 49 4,300.000 39 J 50,000 38 B 100 38 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 16 29 16 17 1 12,670,100 285,147,700 408 1,700.000 18 J 22,800 17 T/B 232,900 39 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 25 0 0 25 0 0 0 0 2,500.000 100 J 200 41 B 30,000 40 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 406 410 400 408 2 90,900 37,199,600 15 40,800.000 410 J 20,400 408 T/B 2,500 41 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 25 25 16 25 0 5,100 120,500 7 2,500.000 24 J 100 19 B 18,500 42 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 9 10 9 9 0 1,663,900 15,552,800 58 900.000 10 J 2,910,700 9 T/B 1,119,600 43 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 119 121 108 113 -6 1,292,900 145,104,900 176 11,300.000 113 T/J 46,700 111 B 50,100 44 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 45 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 46 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 825 825 825 825 0 6,500 5,362,500 1 82,500.000 0 J 0 825 T/B 13,500 47 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 4 4 3 4 0 1,040,600 3,284,500 37 400.000 4 T/J 1,398,100 3 B 9,138,100 48 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 51 90 43 56 5 70,400 3,385,800 26 5,600.000 55 J 10,100 44 B 1,500 49 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 50 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 49 B 1,800 51 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 4 5 3 4 0 19,175,000 76,356,500 387 400.000 5 J 62,375,000 3 B 60,726,900 52 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 20 24 19 20 0 3,100 62,800 10 2,000.000 22 J 6,000 20 T/B 9,700 53 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 7 8 7 7 0 34,957,000 246,947,600 497 700.000 8 J 35,033,400 7 T/B 4,348,900 54 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 24 25 22 24 0 9,381,200 214,059,500 360 2,400.000 24 T/J 1,338,900 22 B 1,259,400 55 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 10 12 9 10 0 77,187,500 826,580,400 1,050 1,000.000 11 J 4,992,100 10 T/B 1,176,600 56 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 35,000 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 390 450 185 260 -130 17,700 5,071,500 23 26,000.000 298 J 2,500 260 T/B 1,000 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 18 24 18 23 5 1,292,400 26,384,000 402 2,300.000 23 T/J 144,700 20 B 12,400 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 70 80 50 77 7 2,500 173,800 7 7,700.000 77 T/J 1,000 55 B 200 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 50 68 66 68 18 200 13,400 2 6,800.000 66 J 100 55 B 200 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 12 14 9 12 0 16,577,100 201,718,400 234 1,200.000 13 J 2,091,900 12 T/B 228,700 62 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 63 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 -------2 13 14 12 13 0 1,838,900 23,190,100 56 1,300.000 13 T/J 597,100 12 B 546,100 64 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 100,000 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 26 26 24 25 -1 454,900 11,073,600 26 2,500.000 26 J 425,700 25 T/B 168,900 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 6 7 5 6 0 602,400 3,614,000 30 600.000 6 T/J 54,600 5 B 965,300 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 13 13 11 13 0 958,500 11,290,100 94 1,300.000 13 T/J 300,700 12 B 214,300 Total 498,827,300 6,094,387,800 14,729 177,089,900 130,821,900 Jakarta, 05 March 2020 Trading Division