List Of Warrant Quotation (Reguler Market) Date: Monday, 27 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 20 21 19 19 -1 1,332,400 26,223,100 49 1,900.000 20 J 1,763,300 19 T/B 3,394,300 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 5 6 5 6 1 3,212,100 16,793,300 29 600.000 6 T/J 2,352,800 5 B 13,910,400 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 37 J 900 23 B 300 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 6 5 6 0 232,200 1,161,100 8 600.000 6 T/J 660,000 5 B 239,900 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 2 3 -1 9,405,900 30,223,100 111 300.000 4 J 43,063,100 3 T/B 7,761,000 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 6 6 5 5 -1 29,923,800 173,667,500 496 500.000 6 J 9,347,000 5 T/B 70,826,500 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 17 19 15 17 0 334,500 5,431,800 24 1,700.000 17 T/J 92,200 15 B 253,600 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 25 36 24 24 -1 88,400 2,800,900 26 2,400.000 28 J 20,000 24 T/B 123,600 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 6 7 -1 717,900 5,000,900 225 700.000 8 J 2,959,800 6 B 5,325,200 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 -------1 930 940 755 940 10 300 259,000 3 94,000.000 1,050 J 2,500 151 B 100 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 20 18 14 16 -4 301,200 4,441,600 34 1,600.000 16 T/J 39,900 15 B 16,900 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 21 J 61,600 16 B 125,200 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 12 15 10 10 -2 396,000 4,004,500 29 1,000.000 10 T/J 696,700 9 B 328,900 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 1 B 1,621,100 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 16 15 14 14 -2 8,200 114,900 5 1,400.000 14 T/J 6,000 13 B 2,000 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 0 J 0 1 B 199,800 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 14 0 0 14 0 0 0 0 1,400.000 15 J 3,400 12 B 400 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 7 8 7 8 1 4,436,200 34,276,200 25 800.000 8 T/J 9,261,500 7 B 24,472,600 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 31 31 28 30 -1 58,900 1,708,900 7 3,000.000 31 J 39,200 30 T/B 7,800 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 7 8 7 7 0 584,600 4,098,900 27 700.000 8 J 8,391,700 7 T/B 177,600 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 9 9 8 9 0 446,600 3,572,900 23 900.000 9 T/J 745,700 8 B 170,000 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 1,509,900 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 16 16 16 16 0 100 1,600 1 1,600.000 15 J 1,500 14 B 2,500 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 20 J 100 1 B 10,500 29 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 31 34 31 31 0 8,412,400 266,166,200 387 3,100.000 32 J 254,000 31 T/B 916,000 30 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 8 8 8 8 0 131,000 1,048,000 6 800.000 8 T/J 431,200 7 B 123,800 31 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 700 660 560 660 -40 3,100 2,036,000 3 66,000.000 650 J 2,100 550 B 14,900 32 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 11 12 11 11 0 300 3,400 2 1,100.000 11 T/J 9,700 9 B 700 33 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 15 15 13 15 0 11,000 145,100 6 1,500.000 15 T/J 13,600 14 B 100 34 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 3 4 2 3 0 229,300 698,300 25 300.000 4 J 3,448,900 3 T/B 46,100 35 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 36 40 18 21 -15 1,600 42,800 3 2,100.000 38 J 50,000 22 B 9,000 36 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 102 102 95 97 -5 119,200 11,454,700 7 9,700.000 100 J 50,000 97 T/B 500 37 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 53 40 34 34 -19 20,300 811,400 4 3,400.000 43 J 1,100 38 B 800 38 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 13 14 12 14 1 312,200 3,998,600 34 1,400.000 14 T/J 376,600 12 B 913,800 39 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 69 110 80 110 41 5,500 575,800 29 11,000.000 100 J 300 74 B 100 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 61 0 0 61 0 0 0 0 6,100.000 97 J 100 66 B 800 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 220 300 220 300 80 1,100 250,000 3 30,000.000 298 J 100 220 B 200 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 15 15 15 15 0 200 3,000 1 1,500.000 15 T/J 136,800 12 B 400 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 5 6 5 6 1 415,300 2,347,100 17 600.000 6 T/J 758,800 5 B 253,200 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 48 51 47 47 -1 1,310,100 63,059,500 157 4,700.000 48 J 77,900 47 T/B 252,800 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 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 2,000 47 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 3 2 3 1 620,900 1,399,200 16 300.000 3 T/J 17,852,400 2 B 9,740,300 48 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 15 18 14 15 0 27,400 384,200 6 1,500.000 15 T/J 26,000 14 B 7,400 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 7 B 100,000 50 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 3 0 1,603,400 4,259,900 60 300.000 3 T/J 8,487,100 2 B 98,049,300 51 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 5 6 5 5 0 954,500 4,990,100 160 500.000 6 J 752,500 5 T/B 938,700 52 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 5 5 4 4 -1 8,237,700 33,563,300 59 400.000 5 J 42,008,700 4 T/B 70,065,400 53 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 16 17 15 17 1 1,231,000 19,904,000 65 1,700.000 17 T/J 614,200 16 B 83,400 54 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 9 10 9 10 1 27,815,000 262,041,100 260 1,000.000 10 T/J 35,492,400 9 B 8,014,300 55 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 7 7 6 6 -1 2,113,800 13,129,500 45 600.000 7 J 5,735,800 6 T/B 30,928,400 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 700 0 0 700 0 0 0 0 70,000.000 500 J 100 200 B 15,500 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 346 380 376 380 34 600 227,600 2 38,000.000 380 T/J 2,900 224 B 200 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 17 18 15 17 0 13,500 207,700 11 1,700.000 17 T/J 203,100 15 B 300 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 85 J 10,500 33 B 1,700 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 43 J 41,700 25 B 5,000 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 7 7 6 6 -1 328,700 2,170,600 18 600.000 8 J 2,561,200 6 T/B 3,477,100 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 18 17 18 0 333,400 5,970,700 23 1,800.000 19 J 116,500 17 B 60,000 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 8 B 44,400 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 14 16 15 15 1 43,600 655,600 6 1,500.000 16 J 128,200 14 B 313,700 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 5 6 5 5 0 586,400 2,932,100 9 500.000 5 T/J 1,433,700 4 B 2,171,000 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 8 9 8 8 0 13,200 105,700 6 800.000 9 J 10,500 8 T/B 2,400 Total 106,375,000 1,018,361,400 2,552 200,597,600 357,793,800 Jakarta, 27 April 2020 Trading Division