List Of Warrant Quotation (Reguler Market) Date: Wednesday, 15 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 23 27 22 22 -1 23,990,300 577,932,400 366 2,200.000 24 J 355,700 22 T/B 3,153,500 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 7 7 6 6 -1 1,948,700 11,869,200 28 600.000 7 J 4,405,900 6 T/B 11,599,900 3 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 100 21 B 2,700 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 7 6 6 0 1,905,700 11,435,000 16 600.000 6 T/J 38,200 5 B 647,100 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 0 100 B 200 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 4 4 3 4 0 5,333,400 20,109,200 31 400.000 4 T/J 75,024,100 3 B 29,109,400 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 1 87 42 59 58 59,653,900 3,660,878,300 5,450 5,900.000 60 J 38,400 59 T/B 771,000 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 22 23 20 23 1 374,100 7,740,100 35 2,300.000 21 J 90,800 20 B 236,300 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 34 37 24 34 0 968,500 32,672,000 48 3,400.000 34 T/J 255,600 32 B 5,700 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 7 8 6 8 1 205,700 1,442,000 11 800.000 8 T/J 2,656,700 7 B 833,500 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 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 600 600 600 600 0 1,400 840,000 2 60,000.000 800 J 51,000 600 T/B 8,600 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 23 0 0 23 0 0 0 0 2,300.000 23 J 1,000 22 B 10,000 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 21 0 0 21 0 0 0 0 2,100.000 21 J 1,500 19 B 1,100 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 9 8 8 8 -1 106,600 852,800 3 800.000 9 J 466,900 8 T/B 5,700 16 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 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 20 19 13 19 -1 33,700 571,100 31 1,900.000 18 J 45,000 17 B 9,400 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 167 170 170 170 3 100 17,000 1 17,000.000 0 J 0 170 T/B 5,400 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 14 15 14 15 1 114,700 1,719,900 7 1,500.000 15 T/J 3,500 13 B 23,300 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 9 9 8 8 -1 8,209,500 72,086,800 84 800.000 9 J 11,667,200 8 T/B 32,407,200 21 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 22 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 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 30 44 31 36 6 7,600 253,100 7 3,600.000 36 T/J 10,200 31 B 1,200 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 8 11 7 9 1 43,617,300 417,169,400 1,183 900.000 9 T/J 1,262,500 8 B 3,877,600 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 9 12 9 10 1 10,394,400 105,720,300 160 1,000.000 10 T/J 22,600 9 B 1,988,700 26 FIRE-W Waran Seri I Alfa Energi Investama Tbk. 2020-06-10 -------2 129 0 0 129 0 0 0 0 12,900.000 0 J 0 130 B 200 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 18 18 15 17 -1 96,700 1,584,100 24 1,700.000 17 T/J 10,900 15 B 29,300 28 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 29 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 39 41 33 36 -3 4,423,400 160,113,600 234 3,600.000 37 J 126,000 36 T/B 139,700 30 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 11 11 9 9 -2 2,675,500 24,596,000 34 900.000 9 T/J 47,900 8 B 1,213,800 31 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 660 660 600 660 0 5,500 3,600,000 3 66,000.000 660 T/J 16,800 550 B 14,900 32 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 12 12 12 12 0 100 1,200 1 1,200.000 12 T/J 25,200 10 B 400 33 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 18 17 17 17 -1 13,500 229,500 8 1,700.000 17 T/J 76,000 16 B 4,600 34 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 12,200 47,700 7 400.000 4 T/J 4,881,800 3 B 191,500 35 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 3 0 0 3 0 0 0 0 300.000 97 J 500,000 10 B 20,000 36 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 109 110 106 106 -3 2,409,500 262,289,600 25 10,600.000 109 J 253,900 102 B 1,900 37 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 41 70 36 43 2 38,700 1,645,400 24 4,300.000 47 J 100 43 T/B 100 38 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 13 13 11 12 -1 168,900 2,062,800 21 1,200.000 13 J 87,300 12 T/B 5,500 39 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 109 105 56 65 -44 848,600 64,669,000 138 6,500.000 65 T/J 3,200 62 B 1,100 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 139 133 66 66 -73 30,300 2,016,600 17 6,600.000 122 J 200 67 B 11,000 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 240 340 202 250 10 36,000 8,878,600 15 25,000.000 250 T/J 14,400 208 B 10,000 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 12 16 12 15 3 700 10,300 5 1,500.000 13 J 7,100 12 B 1,400 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 7 7 6 7 0 34,900 243,900 16 700.000 7 T/J 902,900 6 B 1,065,000 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 64 64 57 59 -5 7,362,100 436,670,200 454 5,900.000 59 T/J 410,100 58 B 416,300 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 0 510 B 2,000 47 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 3 3 2 2 -1 2,177,400 5,172,900 18 200.000 3 J 12,431,200 2 T/B 10,470,900 48 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 36 37 29 34 -2 35,200 1,052,300 17 3,400.000 33 J 50,000 28 B 5,000 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 6 B 103,000 50 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 4 4 3 3 -1 1,108,600 3,526,600 39 300.000 4 J 48,310,100 3 T/B 3,669,900 51 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 15 15 14 14 -1 12,800 179,900 8 1,400.000 15 J 30,300 14 T/B 30,700 52 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 6 6 4 5 -1 31,430,600 156,859,600 370 500.000 5 T/J 23,589,800 4 B 184,356,000 53 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 18 20 18 19 1 6,307,100 118,128,700 290 1,900.000 20 J 2,670,000 19 T/B 76,900 54 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 10 12 9 10 0 56,991,400 593,113,900 685 1,000.000 10 T/J 458,300 9 B 18,541,700 55 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 10 11 9 10 0 101,336,900 1,005,748,400 2,590 1,000.000 10 T/J 4,319,500 9 B 13,031,200 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 0 J 0 170 B 20,000 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 310 320 220 300 -10 700 204,000 4 30,000.000 300 T/J 5,900 244 B 5,000 58 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 17 J 20,000 16 B 300,100 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 60 60 60 60 0 26,000 1,560,000 2 6,000.000 85 J 10,500 36 B 1,600 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 44 68 23 35 -9 7,700 243,400 6 3,500.000 35 T/J 16,500 30 B 2,500 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 9 9 8 9 0 131,400 1,056,800 15 900.000 9 T/J 1,646,100 8 B 998,200 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 21 22 20 20 -1 440,900 8,991,500 29 2,000.000 21 J 256,400 20 T/B 22,600 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 8,861,100 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 18 18 17 18 0 377,400 6,416,400 15 1,800.000 18 T/J 88,200 16 B 215,300 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 5 6 4 6 1 875,300 4,654,700 29 600.000 6 T/J 378,500 5 B 262,600 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 8 10 8 8 0 3,000 24,300 5 800.000 8 T/J 51,000 7 B 160,000 Total 376,284,700 7,798,902,300 12,612 198,093,000 329,370,500 Jakarta, 15 April 2020 Trading Division