List Of Warrant Quotation (Reguler Market) Date: Wednesday, 23 January 2019 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 APIC-W Waran Seri II Pacific Strategic Financial Tbk. 2019-10-14 -------2 446 0 0 446 0 0 0 0 44,600.000 446 J 3,300 0 B 0 2 BABP-W2 Waran Seri III Bank MNC Internasional Tbk. 2019-10-04 -------2 149 0 0 149 0 0 0 0 14,900.000 148 J 4,900 22 B 5,000 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 10 0 0 10 0 0 0 0 10.000 0 J 0 0 B 0 4 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 50,000 5 BALI-W Waran Seri I Bali Towerindo Sentra Tbk. 2019-03-12 -------2 1,000 0 0 1,000 0 0 0 0 500,000.000 0 J 0 0 B 0 6 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 37 47 36 42 5 8,458,600 349,194,500 376 42.000 43 J 80,900 42 T/B 75,900 7 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 1 B 2,000 8 BKSL-W Waran Seri I Sentul City Tbk. 2020-04-06 -------1 31 32 31 31 0 383,200 11,879,400 24 3,100.000 32 J 1,049,200 30 B 1,196,300 9 BOGA-W Waran Seri I Bintang Oto Global Tbk. 2019-12-19 -------2 402 0 0 402 0 0 0 0 40,200.000 0 J 0 406 B 200 10 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 462 464 464 464 2 800 371,200 1 464.000 625 J 9,900 480 B 200 11 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 54 0 0 54 0 0 0 0 5,400.000 52 J 2,000 49 B 3,000 12 BULL-W Waran Seri II Buana Lintas Lautan Tbk. 2020-03-06 -------1 44 44 44 44 0 1,500 66,000 1 4,400.000 44 T/J 5,200 42 B 5,500 13 BULL-W2 Waran Seri III Buana Lintas Lautan Tbk. 2019-06-24 -------1 9 10 9 9 0 451,400 4,063,600 11 9.000 9 T/J 99,900 8 B 3,628,700 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-10-30 -------2 17 17 16 16 -1 1,488,300 23,827,500 20 16.000 16 T/J 2,760,700 15 B 3,122,000 15 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 -------2 126 0 0 126 0 0 0 0 99.213 248 J 200 131 B 21,100 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 139 168 148 150 11 167,900 25,189,300 24 150.000 152 J 14,800 134 B 900 17 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 -------2 625 650 610 615 -10 6,713,000 4,227,096,500 189 615.000 615 T/J 7,200 610 B 302,400 18 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 2021-04-26 -------2 670 0 0 670 0 0 0 0 67,000.000 770 J 5,000 670 B 10,000 19 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 17 17 16 16 -1 500,900 8,014,500 18 1,600.000 17 J 729,100 16 T/B 127,900 20 FIRE-W Waran Seri I Alfa Energi Investama Tbk. 2020-06-10 -------2 6,300 0 0 6,300 0 0 0 0 630,000.000 0 J 0 6,100 B 5,000 21 FORZ-W Waran Seri I Forza Land Indonesia Tbk. 2020-05-04 -------1 570 0 0 570 0 0 0 0 57,000.000 0 J 0 520 B 20,000 22 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 39 40 37 38 -1 15,387,300 593,587,400 253 38.000 38 T/J 710,800 37 B 597,600 23 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 16 18 16 17 1 1,122,600 19,056,600 47 1,700.000 18 J 655,500 16 B 288,200 24 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 600 0 0 600 0 0 0 0 60,000.000 600 J 5,000 580 B 1,300 25 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 29 30 30 30 1 100 3,000 1 30.000 34 J 4,000 32 B 100 26 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 11 11 10 11 0 518,600 5,236,100 17 1,100.000 11 T/J 4,347,700 10 B 4,755,700 27 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 236 0 0 236 0 0 0 0 23,600.000 236 J 11,000 198 B 50,000 28 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 1,800 0 0 1,800 0 0 0 0 180,000.000 0 J 0 100 B 10,000 29 KPAL-W Waran Seri I Steadfast Marine Tbk. 2019-06-10 -------1 151 152 151 152 1 700 105,900 3 152.000 300 J 20,100 153 B 9,800 30 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 49 51 46 46 -3 546,700 25,979,600 42 46.000 49 J 93,900 47 B 87,400 31 LRNA-W Waran Seri I Eka Sari Lorena Transport Tbk. 2019-04-15 -------2 14 17 13 14 0 682,000 9,254,700 13 1,400.000 14 T/J 69,700 13 B 1,290,300 32 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 208 208 200 206 -2 683,900 138,987,000 53 20,600.000 206 T/J 75,900 204 B 79,100 33 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 -------2 540 585 585 585 45 100 58,500 1 58,500.000 540 J 1,000 500 B 100 34 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 89 95 85 89 0 3,130,800 277,413,000 285 89.000 89 T/J 6,100 88 B 69,500 35 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 60 63 61 61 1 8,400 515,300 15 61.000 62 J 11,800 60 B 1,500 36 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 1,100 0 0 1,100 0 0 0 0 1,100.000 1,100 J 3,000 900 B 1,600 37 POOL-W Waran Seri II Pool Advista Indonesia Tbk. 2020-03-16 -------2 4,010 0 0 4,010 0 0 0 0 401,000.000 0 J 0 500 B 5,000 38 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 46 50 49 49 3 1,000 49,100 2 49.000 49 T/J 108,400 44 B 1,300 39 PSKT-W Waran Seri I Red Planet Indonesia Tbk. 2019-06-04 -------2 25 0 0 25 0 0 0 0 12,500.000 0 J 0 0 B 0 40 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 27 29 24 26 -1 3,694,300 100,176,900 253 26.000 27 J 123,000 26 T/B 60,900 41 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 69 68 59 68 -1 2,000 123,700 4 68.000 67 J 1,300 60 B 1,300 42 TRAM-W Waran Seri II Trada Alam Minera Tbk. 2020-12-16 -------1 62 63 63 63 1 2,300 144,900 3 6,300.000 62 J 3,900 55 B 600 43 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 39 41 37 40 1 329,600 12,719,600 70 40.000 40 T/J 68,700 39 B 100 44 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 35 0 0 35 0 0 0 0 3,500.000 35 J 3,800 33 B 5,000 45 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 35 37 34 37 2 8,600 305,300 10 37.000 37 T/J 2,500 36 B 100 Total 44,284,600 5,833,419,100 1,736 11,099,400 15,892,600 Jakarta, 23 January 2019 Trading Division