List Of Warrant Quotation (Reguler Market) Date: Wednesday, 08 April 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 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. 2023-02-16 -------2 21 25 20 20 -1 26,367,200 564,231,100 541 2,000.000 20 T/J 1,708,600 19 B 730,000 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 6 8 6 7 1 14,883,400 104,145,200 140 700.000 7 T/J 255,400 6 B 15,616,400 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 44 0 0 44 0 0 0 0 4,400.000 39 J 500 20 B 800 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 7 8 6 7 0 886,400 5,535,900 28 700.000 7 T/J 540,800 6 B 360,200 5 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 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 4 4 3 4 0 2,659,800 7,983,700 17 400.000 4 T/J 27,442,100 3 B 42,646,600 7 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 22 23 20 21 -1 539,600 11,074,200 55 2,100.000 22 J 86,300 21 T/B 10,000 8 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 32 34 28 30 -2 641,900 19,599,200 113 3,000.000 32 J 103,900 30 T/B 87,200 9 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 8 8 0 200 1,600 2 800.000 8 T/J 1,110,600 7 B 1,024,600 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 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 945 500 500 500 -445 3,000 1,500,000 1 50,000.000 800 J 3,000 500 T/B 1,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 25 0 0 25 0 0 0 0 2,500.000 23 J 14,800 15 B 1,800 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 20 20 20 20 0 9,100 182,000 3 2,000.000 20 T/J 60,200 17 B 800 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 10 10 8 9 -1 11,500 103,600 5 900.000 9 T/J 304,100 8 B 15,700 15 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 -------2 135 0 0 135 0 0 0 0 106.299 0 J 0 2 B 300,000 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 20 20 18 18 -2 9,600 173,600 9 1,800.000 19 J 1,800 17 B 2,300 17 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 260 0 0 260 0 0 0 0 26,000.000 440 J 400 177 B 4,500 18 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 18 0 0 18 0 0 0 0 1,800.000 18 J 305,200 15 B 300 19 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 8 9 8 8 0 15,204,700 123,712,400 172 800.000 9 J 25,291,500 8 T/B 8,407,300 20 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 50,100 21 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 1 B 10,000 22 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 46 45 34 45 -1 226,100 7,966,600 16 4,500.000 45 T/J 39,500 35 B 40,100 23 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 8 8 7 8 0 1,848,000 13,013,800 21 800.000 8 T/J 1,965,300 7 B 6,305,800 24 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 10 11 9 9 -1 6,046,500 59,576,200 89 900.000 10 J 150,200 9 T/B 2,477,600 25 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 1,299,900 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 19 18 15 16 -3 87,900 1,450,900 23 1,600.000 16 T/J 19,500 15 B 200 27 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 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 37 36 32 32 -5 6,010,400 204,596,300 321 3,200.000 32 T/J 10,000 31 B 431,200 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 9 10 8 10 1 168,900 1,407,300 12 1,000.000 10 T/J 226,700 8 B 35,000 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 615 615 615 615 0 500 307,500 1 61,500.000 615 T/J 1,500 555 B 4,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 12 11 11 11 -1 1,900 20,900 3 1,100.000 11 T/J 4,300 10 B 1,200 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 17 18 17 17 0 32,300 552,200 14 1,700.000 18 J 143,000 17 T/B 13,900 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 371,100 1,118,000 5 400.000 4 T/J 6,193,300 3 B 911,600 34 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 3 0 0 3 0 0 0 0 300.000 160 J 5,000 25 B 100 35 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 107 111 99 107 0 3,808,200 391,414,800 67 10,700.000 107 T/J 200 102 B 103,100 36 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 33 34 25 34 1 8,100 251,800 16 3,400.000 30 J 1,200 28 B 100 37 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 15 14 13 14 -1 166,300 2,187,000 7 1,400.000 14 T/J 197,700 13 B 131,800 38 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 1 100 51 93 92 118,117,900 9,552,934,300 7,146 9,300.000 94 J 477,800 93 T/B 74,300 39 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 120 25 25 25 -95 2,500 62,500 5 2,500.000 73 J 300 33 B 900 40 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 350 0 0 350 0 0 0 0 35,000.000 338 J 100 122 B 1,300 41 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 17 17 13 17 0 15,900 267,100 16 1,700.000 14 J 8,700 13 B 500 42 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 7 8 6 6 -1 414,700 2,522,100 26 600.000 7 J 1,576,300 6 T/B 1,691,400 43 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 60 61 54 54 -6 7,755,500 433,193,900 515 5,400.000 54 T/J 647,900 53 B 598,400 44 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 1 0 0 1 0 0 0 0 100.000 0 J 0 0 B 0 45 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 -------2 202 0 0 202 0 0 0 0 20,200.000 0 J 0 2 B 300,000 46 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 380 0 0 380 0 0 0 0 38,000.000 0 J 0 410 B 5,000 47 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 3 3 2 3 0 5,080,500 14,391,400 13 300.000 3 T/J 7,500,900 2 B 10,018,200 48 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 42 41 28 28 -14 5,500 168,800 9 2,800.000 40 J 1,000 28 T/B 524,500 49 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 5 B 2,000 50 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 4 2 3 0 17,354,000 52,080,200 126 300.000 4 J 57,955,900 3 T/B 2,466,900 51 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 16 16 15 15 -1 13,100 196,600 5 1,500.000 15 T/J 4,000 14 B 8,600 52 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 6 7 5 5 -1 164,060,400 874,034,100 4,720 500.000 6 J 66,956,400 5 T/B 34,479,300 53 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 17 19 16 17 0 10,699,900 189,283,300 243 1,700.000 18 J 1,794,100 17 T/B 1,234,600 54 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 10 11 9 10 0 22,536,900 218,575,300 287 1,000.000 10 T/J 6,002,100 9 B 6,895,700 55 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 1 104 36 60 59 47,411,900 3,463,953,600 3,959 6,000.000 62 J 300 60 T/B 179,700 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 156 310 310 310 154 100 31,000 1 31,000.000 0 J 0 310 T/B 2,200 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 350 320 320 320 -30 100 32,000 1 32,000.000 300 J 2,500 222 B 300 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 19 19 16 18 -1 62,000 1,054,900 16 1,800.000 18 T/J 179,400 16 B 12,800 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 60 0 0 60 0 0 0 0 6,000.000 59 J 300 40 B 10,800 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 28 35 27 33 5 6,000 182,000 11 3,300.000 33 T/J 600 27 B 3,800 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 9 9 8 8 -1 135,000 1,098,100 22 800.000 9 J 741,800 8 T/B 682,500 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 17 19 16 16 -1 180,300 3,091,200 22 1,600.000 18 J 204,300 16 T/B 38,000 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 2 B 300,000 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 19 19 17 19 0 449,100 7,872,400 32 1,900.000 19 T/J 146,600 16 B 320,200 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 7 9 7 8 1 9,217,800 71,253,100 144 800.000 8 T/J 552,900 7 B 113,300 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 9 10 9 9 0 243,800 2,206,300 15 900.000 9 T/J 19,400 8 B 18,500 Total 483,755,500 16,410,590,000 19,015 210,960,200 141,008,900 Jakarta, 08 April 2020 Trading Division