List Of Warrant Quotation (Reguler Market) Date: Monday, 13 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 22 25 21 24 2 12,586,800 300,499,700 376 2,400.000 25 J 1,214,300 24 T/B 2,220,500 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 7 8 6 7 0 3,492,300 24,512,000 100 700.000 7 T/J 31,400 6 B 18,415,700 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 23 23 23 23 0 2,200 50,600 2 2,300.000 30 J 300 23 T/B 3,800 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 6 6 6 0 71,100 426,600 2 600.000 7 J 801,300 6 T/B 254,900 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 1 B 200,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 4 4 3 3 -1 22,808,100 68,579,400 115 300.000 4 J 43,823,400 3 T/B 12,451,900 7 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 22 23 21 22 0 230,100 4,949,800 24 2,200.000 22 T/J 202,300 20 B 345,700 8 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 31 36 30 36 5 906,900 30,948,800 80 3,600.000 36 T/J 107,800 33 B 51,900 9 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 7 8 0 1,370,200 9,592,000 13 800.000 8 T/J 3,410,200 7 B 444,200 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 -------1 740 0 0 740 0 0 0 0 74,000.000 700 J 2,500 500 B 5,200 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 25 25 11 15 -10 2,500 55,100 5 1,500.000 23 J 12,800 16 B 500,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 17 20 17 20 3 8,400 167,700 5 2,000.000 21 J 50,300 20 T/B 2,000 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 9 9 7 9 0 111,900 988,000 15 900.000 9 T/J 291,300 8 B 127,700 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 11 B 50,000 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 19 21 19 21 2 2,300 45,000 4 2,100.000 21 T/J 23,200 20 B 1,400 17 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 260 410 167 167 -93 500 180,700 2 16,700.000 0 J 0 170 B 5,500 18 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 16 19 16 18 2 3,700 66,800 3 1,800.000 16 J 7,000 13 B 700 19 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 9 9 8 9 0 5,530,000 48,983,200 169 900.000 9 T/J 21,613,300 8 B 18,764,600 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 50,000 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 50 B 10,000 22 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 45 45 30 30 -15 314,600 9,913,500 28 3,000.000 36 J 14,700 30 T/B 87,500 23 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 7 8 7 8 1 2,395,500 16,793,100 26 800.000 8 T/J 13,788,100 7 B 1,741,200 24 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 10 10 8 9 -1 3,903,700 35,703,600 52 900.000 10 J 549,300 9 T/B 4,738,600 25 FIRE-W Waran Seri I Alfa Energi Investama Tbk. 2020-06-10 -------2 990 1 1 1 -989 100 100 1 100.000 130 J 100 10 B 100,000 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 15 17 15 15 0 102,000 1,531,700 17 1,500.000 16 J 22,700 15 T/B 2,000 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 36 43 36 40 4 15,965,300 634,122,600 669 4,000.000 40 T/J 518,900 38 B 1,494,500 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 9 11 9 9 0 431,100 4,169,100 17 900.000 10 J 2,104,500 9 T/B 290,700 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 660 0 0 660 0 0 0 0 66,000.000 660 J 10,000 550 B 15,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 11 12 11 12 1 1,000 11,100 3 1,200.000 12 T/J 18,400 11 B 300 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 18 18 17 18 0 32,500 553,300 15 1,800.000 18 T/J 132,100 17 B 200 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 3 4 3 3 0 2,222,600 6,971,600 34 300.000 4 J 4,729,500 3 T/B 11,200 34 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 3 0 0 3 0 0 0 0 300.000 100 J 100 5 B 100,000 35 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 105 110 100 102 -3 2,005,200 213,249,300 30 10,200.000 108 J 100,100 102 T/B 100,000 36 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 25 33 27 31 6 5,400 166,800 6 3,100.000 31 T/J 1,800 30 B 100 37 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 14 15 12 12 -2 110,300 1,409,000 14 1,200.000 13 J 68,100 12 T/B 478,200 38 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 86 123 85 115 29 54,262,900 5,414,391,000 6,055 11,500.000 118 J 42,500 115 T/B 363,400 39 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 108 79 66 66 -42 500 34,500 4 6,600.000 66 T/J 700 38 B 1,000 40 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 350 0 0 350 0 0 0 0 35,000.000 348 J 100 130 B 300 41 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 11 16 15 15 4 10,700 160,600 6 1,500.000 15 T/J 92,400 13 B 5,700 42 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 7 6 6 0 1,307,600 8,679,200 45 600.000 7 J 1,953,600 6 T/B 1,078,900 43 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 72 80 62 62 -10 27,142,000 1,790,757,500 1,538 6,200.000 62 T/J 15,300 61 B 605,900 44 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 3 B 200,000 45 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 0 530 B 2,000 46 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 3 3 2 3 0 760,300 2,004,800 20 300.000 3 T/J 10,398,200 2 B 9,297,600 47 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 35 55 37 37 2 17,200 670,400 6 3,700.000 37 T/J 5,000 30 B 500 48 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 3 B 15,000 49 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 4 4 3 3 -1 10,243,500 30,741,700 65 300.000 4 J 49,740,100 3 T/B 5,243,000 50 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 15 16 15 16 1 7,400 112,300 10 1,600.000 16 T/J 34,700 15 B 100 51 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 5 6 4 5 0 68,627,100 340,698,400 1,178 500.000 6 J 87,610,500 5 T/B 2,058,100 52 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 18 19 17 18 0 6,403,100 115,135,900 125 1,800.000 19 J 1,725,400 18 T/B 338,100 53 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 10 11 9 10 0 21,997,200 217,313,000 437 1,000.000 10 T/J 3,093,400 9 B 6,866,100 54 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 25 26 13 15 -10 119,865,600 1,990,517,400 4,185 1,500.000 15 T/J 596,800 14 B 759,100 55 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 310 0 0 310 0 0 0 0 31,000.000 0 J 0 170 B 20,000 56 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 320 320 300 320 0 7,700 2,332,000 4 32,000.000 310 J 2,000 224 B 200 57 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 18 18 18 18 0 100 1,800 1 1,800.000 18 T/J 84,300 15 B 30,800 58 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 51 B 2,200 59 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 33 68 20 40 7 5,300 180,500 17 4,000.000 34 J 100 29 B 37,200 60 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 9 9 8 8 -1 526,900 4,231,400 27 800.000 9 J 2,689,700 8 T/B 734,300 61 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 62 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 -------2 20 24 18 22 2 2,907,800 61,270,400 116 2,200.000 22 T/J 300,100 20 B 35,700 63 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 8,811,100 64 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 18 19 17 19 1 564,900 10,150,600 38 1,900.000 19 T/J 60,600 17 B 91,100 65 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 6 7 5 5 -1 915,600 5,348,800 28 500.000 6 J 415,200 5 T/B 116,200 66 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 9 9 8 8 -1 4,000 35,500 9 800.000 9 J 7,500 8 T/B 6,300 Total 390,193,700 11,409,407,900 15,741 252,518,300 99,785,100 Jakarta, 13 April 2020 Trading Division