List Of Warrant Quotation (Reguler Market) Date: Friday, 13 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 15 10 14 0 18,784,200 229,600,500 393 1,400.000 14 T/J 1,905,300 13 B 1,412,100 3 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 8 9 7 8 0 11,820,500 88,041,200 97 800.000 9 J 1,432,300 8 T/B 157,900 4 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 23 0 0 23 0 0 0 0 2,300.000 23 J 98,400 15 B 4,000 5 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 8 7 7 7 -1 52,300 366,100 5 700.000 7 T/J 50,000 6 B 120,400 6 BACA-W2 Waran Seri III Bank Capital Indonesia Tbk. 2022-12-01 -------2 100 0 0 100 0 0 0 0 10,000.000 100 J 4,900 0 B 0 7 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 5 5 3 4 -1 5,968,100 19,945,400 120 400.000 4 T/J 3,711,600 3 B 60,634,100 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 21 24 15 24 3 167,900 3,438,600 43 2,400.000 25 J 7,500 24 T/B 5,100 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 41 45 33 37 -4 1,718,900 65,206,100 419 3,700.000 38 J 12,600 37 T/B 36,700 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 6 7 4 7 1 7,165,800 39,099,700 36 700.000 7 T/J 2,557,200 6 B 2,432,300 11 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 12 BKSL-W Waran Seri I Sentul City Tbk. 2020-04-06 -------1 3 3 2 3 0 4,724,800 11,276,500 62 300.000 3 T/J 3,256,800 2 B 12,035,400 13 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 600 590 250 570 -30 13,300 3,693,200 9 57,000.000 540 J 1,000 210 B 5,000 14 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 40 20 15 16 -24 130,200 2,054,400 17 1,600.000 20 J 9,900 15 B 40,100 15 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 17 19 7 18 1 1,372,100 11,729,500 15 1,800.000 18 T/J 449,800 14 B 10,000 16 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 11 12 9 12 1 61,700 640,200 13 1,200.000 13 J 10,000 12 T/B 200 17 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 -------2 142 130 130 130 -12 500 65,000 1 102.362 145 J 500 127 B 500 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 17 14 12 12 -5 2,600 36,200 2 1,200.000 17 J 9,100 15 B 9,100 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 0 155 B 14,900 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 19 18 11 18 -1 9,200 101,900 2 1,800.000 18 T/J 19,800 12 B 57,000 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 8 8 5 7 -1 124,136,800 825,586,900 575 700.000 8 J 7,362,600 7 T/B 2,100,700 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 15 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 21 B 20,000 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 60 56 31 52 -8 88,600 2,851,300 12 5,200.000 52 T/J 14,400 34 B 200 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 8 9 8 9 1 3,217,400 27,033,200 66 900.000 9 T/J 2,920,600 8 B 5,876,100 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 9 9 7 9 0 3,413,800 28,193,300 35 900.000 9 T/J 111,300 8 B 335,200 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 2,200,100 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 18 19 13 19 1 41,000 534,700 8 1,900.000 19 T/J 82,600 13 B 21,900 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 45 45 30 45 0 262,400 7,951,800 18 4,500.000 44 J 300 35 B 24,500 31 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 9 8 4 8 -1 183,000 1,288,000 13 800.000 9 J 3,200 8 T/B 2,600 32 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 620 620 620 620 0 68,500 42,470,000 3 62,000.000 0 J 0 202 B 100,000 33 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 15 15 15 15 0 213,200 3,198,000 5 1,500.000 15 T/J 1,000 8 B 10,000 34 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 18 19 12 19 1 236,300 3,322,300 39 1,900.000 18 J 12,900 15 B 700 35 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 3 4 2 4 1 2,186,600 6,595,600 30 400.000 4 T/J 2,394,900 3 B 235,500 36 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 180 0 0 180 0 0 0 0 18,000.000 190 J 900 0 B 0 37 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 66 68 55 67 1 663,800 41,457,800 62 6,700.000 68 J 900 60 B 96,100 38 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 28 37 12 28 0 6,800 232,000 11 2,800.000 31 J 100 28 T/B 12,800 39 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 11 13 10 13 2 52,300 595,700 10 1,300.000 13 T/J 126,100 11 B 12,500 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 18 0 0 18 0 0 0 0 1,800.000 70 J 600 21 B 21,000 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 350 0 0 350 0 0 0 0 35,000.000 350 J 5,000 161 B 5,000 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 19 21 16 16 -3 15,500 251,500 12 1,600.000 21 J 70,300 16 T/B 10,100 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 7 6 4 6 -1 4,228,400 21,732,200 108 600.000 7 J 1,605,400 6 T/B 133,000 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 37 39 24 37 0 12,779,400 384,649,900 698 3,700.000 39 J 66,900 37 T/B 11,800 45 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 50 40 40 40 -10 100 4,000 1 4,000.000 38 J 500 22 B 2,000 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 -------2 820 310 310 310 -510 200 62,000 1 31,000.000 0 J 0 312 B 10,000 48 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 3 4 3 4 1 2,468,100 7,416,700 45 400.000 4 T/J 11,539,700 3 B 3,301,300 49 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 43 0 0 43 0 0 0 0 4,300.000 39 J 9,800 27 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 5 B 100,000 51 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 4 4 3 4 0 6,596,600 20,067,400 56 400.000 4 T/J 23,421,600 3 B 37,194,200 52 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 20 16 12 15 -5 1,800 24,100 6 1,500.000 16 J 53,300 14 B 5,500 53 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 6 6 3 5 -1 154,374,900 641,028,500 859 500.000 5 T/J 20,441,400 4 B 20,435,000 54 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 13 17 10 13 0 34,161,000 363,580,400 450 1,300.000 13 T/J 1,500 12 B 1,176,100 55 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 8 8 6 8 0 21,119,900 141,385,500 318 800.000 8 T/J 8,010,700 7 B 166,700 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 254 0 0 254 0 0 0 0 25,400.000 0 J 0 254 B 20,000 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 210 212 212 212 2 2,900 614,800 2 21,200.000 280 J 400 212 T/B 11,500 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 19 18 17 17 -2 127,400 2,168,200 11 1,700.000 18 J 47,600 17 T/B 78,700 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 58 74 60 60 2 1,500,200 90,013,400 6 6,000.000 69 J 4,900 60 T/B 19,900 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 59 54 13 50 -9 22,000 493,000 16 5,000.000 50 T/J 9,800 20 B 1,900 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 10 9 7 9 -1 8,570,500 66,281,200 165 900.000 9 T/J 1,974,000 8 B 130,800 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 9 9 7 9 0 1,646,400 13,116,300 49 900.000 9 T/J 869,900 8 B 593,700 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 3 B 200,000 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 23 22 19 22 -1 90,000 1,785,900 11 2,200.000 21 J 400 19 B 2,000 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 5 5 4 4 -1 1,645,900 8,144,300 91 400.000 5 J 577,000 4 T/B 982,100 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 10 10 7 9 -1 93,800 770,200 19 900.000 9 T/J 8,000 8 B 1,300 Total 436,207,600 3,230,194,600 5,045 95,287,200 152,687,400 Jakarta, 13 March 2020 Trading Division