List Of Warrant Quotation (Reguler Market) Date: Tuesday, 31 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 13 15 13 13 0 3,043,300 41,867,600 68 1,300.000 14 J 256,500 13 T/B 1,267,200 3 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 7 8 6 7 0 3,833,200 26,354,100 62 700.000 8 J 6,912,700 7 T/B 310,500 4 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 15 49 25 35 20 5,500 176,100 10 3,500.000 35 T/J 16,100 18 B 600 5 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 7 8 6 7 0 69,300 547,200 159 700.000 8 J 369,100 7 T/B 2,000 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 3 -1 812,400 2,474,700 38 300.000 4 J 33,939,600 3 T/B 18,743,100 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 14 23 15 19 5 3,937,600 75,679,100 425 1,900.000 19 T/J 48,600 18 B 103,900 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 32 38 22 32 0 786,200 27,462,400 112 3,200.000 33 J 10,000 32 T/B 27,400 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 7 8 7 8 1 1,215,700 8,513,900 17 800.000 8 T/J 2,423,500 7 B 342,600 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 1 B 17,000 12 BKSL-W Waran Seri I Sentul City Tbk. 2020-04-06 -------1 2 3 1 1 -1 32,084,000 59,969,700 263 100.000 2 J 2,438,000 1 T/B 62,491,900 13 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 270 700 300 700 430 13,200 4,652,400 19 70,000.000 700 T/J 13,400 600 B 300 14 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 23 19 19 19 -4 48,200 915,800 12 1,900.000 19 T/J 186,100 18 B 100 15 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 15 16 15 16 1 12,100 191,600 3 1,600.000 16 T/J 2,900 13 B 11,000 16 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 9 10 10 10 1 100 1,000 1 1,000.000 10 T/J 455,000 9 B 100 17 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 -------2 132 0 0 132 0 0 0 0 103.937 132 J 300 6 B 100 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 16 23 16 19 3 900 16,400 6 1,900.000 19 T/J 204,100 16 B 104,400 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 14 14 10 10 -4 2,500 26,500 9 1,000.000 14 J 182,300 10 T/B 28,100 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 8 9 7 9 1 10,147,800 87,496,500 199 900.000 9 T/J 20,131,700 8 B 10,806,800 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 50 0 0 50 0 0 0 0 5,000.000 0 J 0 50 B 15,500 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 44 49 45 49 5 20,700 987,400 8 4,900.000 48 J 140,300 43 B 50,000 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 8 8 7 8 0 449,600 3,328,100 18 800.000 8 T/J 3,418,800 7 B 2,153,800 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 8 8 7 8 0 582,300 4,231,000 30 800.000 8 T/J 2,887,200 7 B 3,490,800 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 1,249,900 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 17 17 17 17 0 400 6,800 4 1,700.000 16 J 50,000 13 B 400 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 23 28 25 25 2 8,564,100 226,505,600 383 2,500.000 26 J 22,500 25 T/B 667,100 31 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 8 9 8 8 0 14,100 122,900 9 800.000 9 J 193,300 8 T/B 49,000 32 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 610 600 570 600 -10 10,100 6,057,000 3 60,000.000 600 T/J 54,000 575 B 5,000 33 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 10 12 9 10 0 438,300 3,980,200 21 1,000.000 10 T/J 35,800 9 B 235,000 34 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 14 16 14 14 0 157,500 2,303,700 19 1,400.000 15 J 65,200 14 T/B 100 35 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 515,300 1,760,900 12 400.000 4 T/J 3,477,900 3 B 4,996,400 36 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 180 3 3 3 -177 100 300 1 300.000 199 J 1,900 10 B 199,900 37 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 90 98 86 97 7 1,687,400 161,694,100 93 9,700.000 97 T/J 100 96 B 30,300 38 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 28 38 22 35 7 20,900 520,600 12 3,500.000 34 J 11,400 23 B 200 39 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 13 13 11 13 0 130,600 1,682,200 14 1,300.000 13 T/J 256,000 12 B 9,500 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 19 163 8 160 141 13,400 593,200 10 16,000.000 149 J 6,800 18 B 500 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 160 262 150 262 102 1,436,500 283,649,000 102 26,200.000 262 T/J 83,400 260 B 5,000 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 18 19 12 17 -1 73,200 969,600 35 1,700.000 17 T/J 11,900 14 B 700 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 5 5 4 5 0 5,012,500 24,459,200 43 500.000 5 T/J 71,700 4 B 6,642,900 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 27 32 28 31 4 8,301,100 247,958,500 468 3,100.000 31 T/J 891,000 30 B 409,200 45 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 3 4 2 3 0 10,080,800 30,313,900 132 300.000 3 T/J 268,100 2 B 3,230,700 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 2 B 300,000 47 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 360 0 0 360 0 0 0 0 36,000.000 1,150 J 100 460 B 5,000 48 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 3 3 2 3 0 256,600 769,700 12 300.000 3 T/J 1,046,500 2 B 5,645,400 49 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 46 42 41 41 -5 13,100 538,300 7 4,100.000 42 J 7,200 41 T/B 5,800 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 3 3 0 4,440,100 13,374,800 58 300.000 4 J 63,177,400 3 T/B 6,966,800 52 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 25 23 16 16 -9 186,300 3,305,100 30 1,600.000 17 J 13,000 16 T/B 12,700 53 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 4 5 4 4 0 43,312,000 208,513,500 167 400.000 5 J 51,356,200 4 T/B 26,693,900 54 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 12 15 13 13 1 2,729,700 38,011,700 98 1,300.000 14 J 65,000 13 T/B 2,301,600 55 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 7 7 6 7 0 2,639,300 16,041,300 59 700.000 7 T/J 17,606,700 6 B 8,697,600 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 130 156 156 156 26 41,900 6,536,400 1 15,600.000 0 J 0 160 B 21,100 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 111 398 161 161 50 300 72,000 3 16,100.000 388 J 100 165 B 100 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 17 20 16 16 -1 244,200 4,265,800 22 1,600.000 18 J 24,700 16 T/B 9,100 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 50 72 31 33 -17 5,800 408,600 7 3,300.000 69 J 200 35 B 31,000 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 54 50 16 45 -9 42,500 1,121,600 23 4,500.000 44 J 30,000 25 B 20,800 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 9 9 8 8 -1 1,076,500 8,612,500 51 800.000 9 J 2,070,200 8 T/B 531,500 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 11 11 9 10 -1 1,394,500 14,060,700 91 1,000.000 11 J 428,600 10 T/B 381,600 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 1 B 6,000,000 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 15 18 14 16 1 174,200 2,522,600 15 1,600.000 16 T/J 14,100 15 B 10,000 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 3 4 3 4 1 254,100 944,400 17 400.000 4 T/J 3,035,100 3 B 2,722,000 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 7 8 7 8 1 14,500 110,900 6 800.000 8 T/J 383,400 7 B 76,100 Total 150,346,500 1,656,679,100 3,487 218,795,700 178,381,100 Jakarta, 31 March 2020 Trading Division