List Of Warrant Quotation (Reguler Market) Date: Monday, 20 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 11,721,900 272,662,200 141 2,400.000 25 J 2,550,600 24 T/B 5,913,500 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 6 7 6 7 1 1,022,400 6,268,600 23 700.000 7 T/J 7,394,200 6 B 12,994,100 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 25 0 0 25 0 0 0 0 2,500.000 28 J 1,800 18 B 1,800 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 7 6 7 1 481,400 2,899,100 18 700.000 7 T/J 764,000 5 B 619,900 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 0 B 0 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 3 4 3 3 0 9,608,700 28,940,000 85 300.000 4 J 55,738,500 3 T/B 9,960,400 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 13 13 9 9 -4 160,148,200 1,580,795,400 4,865 900.000 9 T/J 3,179,700 8 B 6,958,100 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 21 22 18 19 -2 1,284,900 24,611,700 62 1,900.000 19 T/J 30,900 18 B 129,800 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 31 31 21 26 -5 91,200 2,486,000 33 2,600.000 27 J 19,600 25 B 2,200 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 7 8 6 6 -1 1,091,200 7,549,500 16 600.000 7 J 716,200 6 T/B 4,934,800 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 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 600 0 0 600 0 0 0 0 60,000.000 0 J 0 510 B 6,000 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 23 27 22 22 -1 8,400 191,900 4 2,200.000 24 J 10,000 22 T/B 2,500 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 22 J 13,000 17 B 2,800 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 8 8 8 8 0 200 1,600 2 800.000 9 J 321,200 8 T/B 5,600 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 21 B 100 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 17 18 4 15 -2 180,800 1,347,600 18 1,500.000 15 T/J 15,300 14 B 300 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 170 0 0 170 0 0 0 0 17,000.000 410 J 100 2 B 10,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 15 16 16 16 1 100 1,600 1 1,600.000 15 J 14,900 11 B 1,800 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 8 9 8 8 0 15,139,500 121,128,700 63 800.000 9 J 21,834,100 8 T/B 12,609,100 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 34 38 31 36 2 29,200 940,900 9 3,600.000 36 T/J 22,300 31 B 300 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 7 9 7 7 0 15,391,400 118,378,500 1,020 700.000 8 J 3,851,700 7 T/B 5,152,800 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 10 10 9 9 -1 4,635,800 44,275,100 49 900.000 10 J 447,600 9 T/B 14,000 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 1 B 1,499,900 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 17 17 14 15 -2 12,000 200,500 11 1,500.000 16 J 700 15 T/B 32,800 28 FORZ-W Waran Seri I Forza Land Indonesia Tbk. 2020-05-04 -------1 15 0 0 15 0 0 0 0 1,500.000 0 J 0 3 B 350,000 29 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 36 40 35 38 2 6,604,300 254,270,900 316 3,800.000 39 J 455,200 38 T/B 177,700 30 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 9 10 9 9 0 31,200 308,000 8 900.000 9 T/J 701,700 8 B 355,500 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 9,600 550 B 14,900 32 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 12 0 0 12 0 0 0 0 1,200.000 12 J 34,800 11 B 100 33 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 15 17 15 17 2 168,400 2,605,600 26 1,700.000 17 T/J 163,400 15 B 43,300 34 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 3 -1 26,800 81,600 5 300.000 4 J 7,097,700 3 T/B 1,106,400 35 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 35 64 38 40 5 52,600 2,300,000 28 4,000.000 39 J 2,700 38 B 100 36 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 105 109 105 105 0 115,000 12,296,300 10 10,500.000 107 J 500 106 B 20,000 37 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 40 45 31 45 5 200 7,600 2 4,500.000 45 T/J 6,600 36 B 100 38 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 12 13 5 12 0 13,700 163,800 6 1,200.000 13 J 37,500 12 T/B 4,900 39 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 100 106 100 104 4 17,213,600 1,787,897,800 1,282 10,400.000 105 J 500,000 104 T/B 818,200 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 115 33 33 33 -82 100 3,300 1 3,300.000 89 J 200 36 B 21,000 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 240 260 210 260 20 36,200 7,846,600 7 26,000.000 260 T/J 373,800 220 B 5,100 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 15 15 7 13 -2 40,100 518,800 8 1,300.000 14 J 50,000 13 T/B 3,000 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 7 7 6 6 -1 722,000 4,334,000 25 600.000 7 J 4,091,600 6 T/B 223,200 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 58 59 55 56 -2 3,557,100 201,886,700 282 5,600.000 57 J 324,000 56 T/B 35,100 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 3 B 10,000 46 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 400 0 0 400 0 0 0 0 40,000.000 0 J 0 510 B 2,000 47 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 3 2 3 1 4,807,800 12,875,200 35 300.000 3 T/J 16,741,200 2 B 13,898,900 48 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 26 25 10 14 -12 1,975,100 27,838,100 262 1,400.000 15 J 1,900 14 T/B 1,000 49 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 6 0 0 6 0 0 0 0 600.000 0 J 0 6 B 50,200 50 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 4 2 3 0 10,778,600 32,304,600 151 300.000 4 J 50,182,000 3 T/B 1,693,600 51 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 14 15 5 8 -6 4,637,200 37,978,500 244 800.000 8 T/J 510,400 7 B 50,500 52 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 5 6 4 5 0 67,595,200 341,846,700 817 500.000 5 T/J 8,897,700 4 B 163,065,500 53 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 18 18 16 17 -1 2,292,400 38,427,500 65 1,700.000 17 T/J 487,600 16 B 1,754,900 54 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 8 9 8 9 1 15,568,400 125,124,000 169 900.000 9 T/J 9,242,300 8 B 3,447,700 55 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 8 9 6 6 -2 165,881,300 1,186,488,500 1,111 600.000 7 J 4,285,000 6 T/B 39,029,100 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 310 700 700 700 390 3,000 2,100,000 2 70,000.000 0 J 0 200 B 5,500 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 320 0 0 320 0 0 0 0 32,000.000 318 J 1,000 232 B 300 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 17 17 15 17 0 3,200 50,600 4 1,700.000 17 T/J 149,600 13 B 135,100 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 84 72 37 72 -12 2,700 109,000 12 7,200.000 72 T/J 1,800 47 B 100 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 37 43 37 43 6 31,100 1,152,500 8 4,300.000 43 T/J 7,500 37 B 9,200 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 9 9 7 8 -1 775,400 5,753,400 29 800.000 8 T/J 686,900 7 B 2,096,400 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 18 20 18 18 0 775,000 14,797,400 41 1,800.000 18 T/J 154,300 17 B 252,500 64 TRIS-W Waran Seri I Trisula International Tbk. 2022-12-05 -------2 26 26 26 26 0 200 5,200 1 2,600.000 26 T/J 200 2 B 10,000 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 17 18 16 16 -1 56,300 927,700 20 1,600.000 17 J 60,200 15 B 157,600 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 6 7 5 7 1 1,777,600 10,243,400 42 700.000 7 T/J 2,203,600 5 B 574,100 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 8 8 8 8 0 22,100 176,800 2 800.000 8 T/J 25,300 7 B 10,000 Total 526,416,700 6,328,999,000 11,444 204,414,200 290,345,400 Jakarta, 20 April 2020 Trading Division