List Of Warrant Quotation (Reguler Market) Date: Tuesday, 24 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 11 14 11 12 1 16,686,100 207,380,100 224 1,200.000 13 J 627,700 12 T/B 1,770,300 3 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 7 7 6 7 0 1,884,600 11,895,100 56 700.000 7 T/J 5,796,700 6 B 5,268,400 4 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 40 48 20 22 -18 5,100 109,600 7 2,200.000 40 J 20,300 22 T/B 400 5 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 6 5 6 0 70,300 351,700 5 600.000 6 T/J 190,100 5 B 487,300 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 4 3 4 0 2,700,100 8,668,500 58 400.000 4 T/J 23,982,600 3 B 9,631,000 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 13 16 10 14 1 1,278,900 16,705,800 126 1,400.000 14 T/J 244,200 13 B 232,200 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 26 32 27 30 4 258,600 7,523,200 107 3,000.000 30 T/J 103,100 28 B 4,200 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 6 7 6 7 1 2,761,900 16,572,100 18 700.000 7 T/J 2,107,200 5 B 3,934,800 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 2,513,300 5,293,900 40 300.000 3 T/J 16,149,800 2 B 4,706,700 13 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 212 250 51 250 38 300 35,200 2 25,000.000 240 J 200 125 B 2,300 14 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 14 30 19 27 13 44,000 1,242,900 18 2,700.000 27 T/J 10,900 20 B 100 15 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 14 20 13 13 -1 202,000 4,014,200 17 1,300.000 18 J 57,600 14 B 21,300 16 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 10 10 8 10 0 365,500 3,021,300 18 1,000.000 10 T/J 42,800 9 B 15,900 17 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 -------2 6 170 130 130 124 900 121,000 4 102.362 132 J 200 130 T/B 5,500 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 13 19 13 14 1 173,300 2,328,100 25 1,400.000 15 J 13,400 14 T/B 62,000 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 0 200 B 10,000 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 10 10 9 9 -1 300 2,800 2 900.000 10 J 4,700 9 T/B 700 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 9 9 7 8 -1 39,765,500 320,236,100 342 800.000 9 J 4,081,500 8 T/B 256,400 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 12 B 100,000 23 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 2021-04-26 -------2 50 0 0 50 0 0 0 0 5,000.000 0 J 0 0 B 0 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 30 39 30 30 0 37,200 1,340,100 11 3,000.000 37 J 10,000 30 T/B 13,900 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 8 8 6 8 0 1,589,700 9,740,800 21 800.000 8 T/J 3,496,700 7 B 10,100 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 6 8 6 7 1 6,649,000 46,725,200 103 700.000 8 J 1,674,800 7 T/B 145,300 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 1,250,000 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 16 16 12 16 0 72,200 1,154,800 5 1,600.000 16 T/J 25,800 13 B 5,000 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 6 B 100 30 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 14 15 13 15 1 6,847,400 100,266,600 155 1,500.000 16 J 2,930,700 15 T/B 353,200 31 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 7 12 3 9 2 1,301,300 10,600,100 97 900.000 9 T/J 124,500 8 B 827,700 32 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 620 0 0 620 0 0 0 0 62,000.000 0 J 0 570 B 20,000 33 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 15 15 10 13 -2 60,300 729,200 7 1,300.000 12 J 26,000 9 B 15,200 34 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 14 18 4 14 0 480,700 6,661,000 71 1,400.000 15 J 45,500 14 T/B 120,700 35 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 3 3 2 3 0 227,800 633,300 9 300.000 3 T/J 4,280,500 2 B 12,395,800 36 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 100,000 1 B 250,000 37 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 76 77 71 75 -1 1,349,600 100,387,700 62 7,500.000 75 T/J 700 74 B 10,100 38 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 23 53 27 28 5 3,000 93,900 10 2,800.000 28 T/J 20,000 25 B 1,400 39 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 10 11 10 11 1 74,800 749,200 8 1,100.000 11 T/J 213,400 10 B 1,200 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 15 0 0 15 0 0 0 0 1,500.000 50 J 100 16 B 50,000 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 110 150 102 105 -5 247,500 34,891,600 11 10,500.000 115 J 15,000 105 T/B 3,000 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 15 19 10 17 2 7,500 92,200 20 1,700.000 18 J 106,700 12 B 100,000 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 5 5 4 5 0 915,300 4,015,100 35 500.000 5 T/J 4,194,200 4 B 3,156,000 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 21 31 15 30 9 32,891,700 898,607,600 1,283 3,000.000 31 J 621,200 30 T/B 200 45 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 11 60 9 21 10 7,100 320,900 18 2,100.000 39 J 100 21 T/B 11,800 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 7 B 100,000 47 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 310 320 320 320 10 100 32,000 1 32,000.000 0 J 0 390 B 10,000 48 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 3 3 2 3 0 137,300 298,100 12 300.000 3 T/J 5,472,400 2 B 8,403,400 49 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 47 50 27 29 -18 16,100 746,300 15 2,900.000 48 J 3,800 31 B 1,900 50 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 5 0 0 5 0 0 0 0 500.000 0 J 0 6 B 100,000 51 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 4 2 4 1 11,284,300 33,904,200 162 400.000 4 T/J 61,103,500 3 B 2,385,900 52 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 16 28 12 24 8 20,900 397,300 8 2,400.000 19 J 30,000 14 B 23,400 53 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 3 4 3 4 1 21,850,900 75,731,800 312 400.000 4 T/J 49,862,300 3 B 58,631,700 54 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 11 13 11 12 1 1,900,200 22,563,900 79 1,200.000 13 J 1,032,400 12 T/B 294,800 55 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 6 6 5 6 0 15,536,500 80,624,800 138 600.000 6 T/J 13,202,200 5 B 14,788,200 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 310 0 0 310 0 0 0 0 31,000.000 480 J 100 320 B 11,100 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 176 300 176 298 122 5,300 958,300 6 29,800.000 294 J 6,300 200 B 1,700 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 12 20 12 15 3 770,900 11,795,800 186 1,500.000 14 J 12,400 13 B 79,000 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 27 63 32 59 32 11,800 700,200 15 5,900.000 56 J 1,600 34 B 300 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 49 68 68 68 19 100 6,800 1 6,800.000 44 J 100 18 B 800 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 7 7 6 7 0 1,918,600 11,880,000 46 700.000 7 T/J 1,258,600 6 B 3,295,600 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 7 9 7 7 0 874,000 6,694,400 47 700.000 8 J 84,900 7 T/B 1,042,400 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 5 B 10,000 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 12 15 13 14 2 177,900 2,411,600 36 1,400.000 14 T/J 30,600 13 B 60,800 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 4 4 3 4 0 475,700 1,554,900 33 400.000 4 T/J 2,269,300 3 B 916,500 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 7 7 6 7 0 129,300 800,900 14 700.000 7 T/J 29,900 6 B 413,100 Total 176,582,700 2,073,612,200 4,106 205,719,300 135,820,800 Jakarta, 24 March 2020 Trading Division