List Of Warrant Quotation (Reguler Market) Date: Friday, 24 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 21 19 20 -1 1,850,200 37,506,000 66 2,000.000 21 J 621,900 20 T/B 20,600 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 6 6 5 5 -1 976,500 4,927,300 24 500.000 6 J 3,509,500 5 T/B 14,398,100 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 49 0 0 49 0 0 0 0 4,900.000 38 J 700 22 B 400 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 6 6 6 0 30,000 180,000 1 600.000 6 T/J 197,100 5 B 293,200 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 1 B 250,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 3 4 3 4 1 5,367,000 16,469,300 86 400.000 4 T/J 39,779,300 3 B 335,700 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 6 6 5 6 0 6,347,900 34,692,600 99 600.000 6 T/J 16,994,400 5 B 62,022,300 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 19 19 16 17 -2 979,100 16,653,100 47 1,700.000 17 T/J 7,800 16 B 207,200 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 31 36 21 25 -6 33,500 1,105,700 11 2,500.000 33 J 30,000 25 T/B 20,200 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 7 8 0 73,600 515,600 217 800.000 8 T/J 4,963,800 6 B 4,869,800 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 -------1 930 0 0 930 0 0 0 0 93,000.000 1,000 J 500 800 B 10,000 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 21 21 20 20 -1 13,700 282,700 2 2,000.000 20 T/J 5,100 13 B 7,500 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 19 0 0 19 0 0 0 0 1,900.000 22 J 13,800 17 B 150,000 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 11 12 10 12 1 484,700 5,054,800 25 1,200.000 12 T/J 1,330,500 11 B 8,000 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 27 B 20,000 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 16 16 16 16 0 100 1,600 1 1,600.000 15 J 34,900 14 B 5,700 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 100 177 B 4,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 15 14 10 14 -1 5,400 71,600 7 1,400.000 14 T/J 300 13 B 100 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 8 8 7 7 -1 3,965,200 30,215,900 55 700.000 8 J 5,841,100 7 T/B 25,929,000 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 1 B 10,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 26 31 31 31 5 100 3,100 1 3,100.000 30 J 200 27 B 100 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 8 8 7 7 -1 3,130,200 21,992,400 63 700.000 8 J 8,789,600 7 T/B 259,300 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 9 9 8 9 0 1,026,300 9,235,600 9 900.000 9 T/J 891,200 8 B 1,288,200 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 3,499,900 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 16 16 15 16 0 3,500 55,500 3 1,600.000 16 T/J 26,800 14 B 28,000 28 FORZ-W Waran Seri I Forza Land Indonesia Tbk. 2020-04-30 -------1 20 0 0 20 0 0 0 0 2,000.000 0 J 0 1 B 500 29 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 35 37 31 31 -4 5,666,200 194,858,900 188 3,100.000 34 J 800 31 T/B 450,100 30 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 8 8 8 8 0 36,000 288,000 2 800.000 8 T/J 441,200 7 B 168,000 31 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 700 0 0 700 0 0 0 0 70,000.000 0 J 0 550 B 14,900 32 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 11 11 7 11 0 25,200 211,000 7 1,100.000 10 J 19,900 8 B 10,000 33 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 12 15 12 15 3 188,400 2,485,300 26 1,500.000 15 T/J 10,700 13 B 31,600 34 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 3 4 3 3 0 284,700 854,200 11 300.000 4 J 3,365,800 2 B 14,609,000 35 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 23 36 17 36 13 17,600 616,500 13 3,600.000 36 T/J 95,500 18 B 15,100 36 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 104 104 95 102 -2 1,334,300 134,809,700 43 10,200.000 102 T/J 408,100 97 B 30,000 37 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 53 0 0 53 0 0 0 0 5,300.000 47 J 20,900 38 B 100 38 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 13 13 11 13 0 468,000 5,547,700 28 1,300.000 13 T/J 84,500 12 B 1,000 39 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 110 110 61 69 -41 1,200 86,700 5 6,900.000 109 J 7,500 69 T/B 600 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 90 61 38 61 -29 900 48,400 4 6,100.000 90 J 11,500 61 T/B 5,400 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 230 258 220 220 -10 30,100 7,385,800 3 22,000.000 220 T/J 11,500 210 B 1,000 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 15 0 0 15 0 0 0 0 1,500.000 15 J 97,000 12 B 400 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 6 5 5 -1 260,000 1,344,300 21 500.000 6 J 339,800 5 T/B 455,300 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 49 54 47 48 -1 6,867,100 346,141,000 606 4,800.000 49 J 131,700 48 T/B 44,200 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 1 B 2,500,000 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 0 400 B 5,000 47 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 3 2 2 0 390,800 786,800 10 200.000 3 J 17,419,700 2 T/B 12,722,400 48 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 14 18 13 15 1 246,000 3,617,700 80 1,500.000 15 T/J 72,200 14 B 34,500 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 500,000 50 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 3 0 7,802,500 22,934,400 68 300.000 3 T/J 4,139,500 2 B 99,007,800 51 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 9 9 5 5 -4 17,736,700 108,260,800 395 500.000 6 J 1,188,000 5 T/B 3,440,200 52 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 5 5 4 5 0 9,666,000 42,350,000 91 500.000 5 T/J 39,937,600 4 B 121,617,600 53 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 17 21 16 16 -1 27,573,700 506,875,400 523 1,600.000 17 J 534,800 16 T/B 1,633,800 54 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 8 9 7 9 1 18,896,600 151,345,000 121 900.000 9 T/J 9,058,100 8 B 3,222,400 55 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 7 8 6 7 0 23,305,300 160,603,100 336 700.000 7 T/J 5,287,100 6 B 33,012,700 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 700 0 0 700 0 0 0 0 70,000.000 480 J 100 200 B 15,500 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 320 346 346 346 26 200 69,200 2 34,600.000 346 T/J 3,400 222 B 5,000 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 19 17 15 17 -2 54,400 816,800 5 1,700.000 17 T/J 170,600 15 B 41,200 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 93 0 0 93 0 0 0 0 9,300.000 79 J 900 33 B 100 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 43 0 0 43 0 0 0 0 4,300.000 42 J 200 25 B 5,000 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 8 7 6 7 -1 355,600 2,404,000 24 700.000 7 T/J 192,300 6 B 2,983,000 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 18 1 101,600 1,628,400 12 1,800.000 17 J 30,100 15 B 50,000 64 TRIS-W Waran Seri I Trisula International Tbk. 2022-12-05 -------2 1 0 0 1 0 0 0 0 100.000 0 J 0 9 B 100 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 16 18 14 14 -2 521,100 8,308,000 23 1,400.000 16 J 54,800 14 T/B 98,000 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 5 6 4 5 0 1,474,200 7,369,800 18 500.000 5 T/J 10,800 4 B 2,682,600 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 8 8 8 8 0 500 4,000 1 800.000 9 J 105,700 8 T/B 600 Total 147,591,900 1,891,013,700 3,383 166,290,900 413,102,000 Jakarta, 24 April 2020 Trading Division