List Of Warrant Quotation (Reguler Market) Date: Thursday, 21 February 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 0 J 0 0 B 0 2 BABP-W2 Waran Seri III Bank MNC Internasional Tbk. 2019-10-04 -------2 160 0 0 160 0 0 0 0 16,000.000 0 J 0 0 B 0 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 370 0 0 370 0 0 0 0 370.000 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 100 5 BALI-W Waran Seri I Bali Towerindo Sentra Tbk. 2019-03-12 -------2 1,050 0 0 1,050 0 0 0 0 525,000.000 0 J 0 610 B 50,000 6 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 40 41 39 40 0 567,900 22,700,100 144 40.000 41 J 562,800 40 T/B 6,400 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 12 B 101,000 8 BKSL-W Waran Seri I Sentul City Tbk. 2020-04-06 -------1 36 37 36 37 1 436,100 15,921,700 28 3,700.000 37 T/J 10,000 36 B 172,500 9 BOGA-W Waran Seri I Bintang Oto Global Tbk. 2019-12-19 -------2 520 0 0 520 0 0 0 0 52,000.000 0 J 0 520 B 300,000 10 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 880 885 885 885 5 5,000 4,425,000 1 885.000 980 J 3,000 885 T/B 10,000 11 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 141 200 112 122 -19 718,700 106,441,000 361 12,200.000 126 J 20,000 122 T/B 2,000 12 BULL-W Waran Seri II Buana Lintas Lautan Tbk. 2020-03-06 -------1 56 56 51 53 -3 189,700 10,012,000 24 5,300.000 54 J 3,200 53 T/B 100 13 BULL-W2 Waran Seri III Buana Lintas Lautan Tbk. 2019-06-24 -------1 20 21 19 19 -1 2,419,400 48,415,700 75 19.000 20 J 335,000 19 T/B 1,766,100 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-10-30 -------2 36 36 34 35 -1 5,359,700 187,222,600 111 35.000 36 J 623,700 35 T/B 400 15 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 -------2 127 0 0 127 0 0 0 0 100.000 258 J 1,700 131 B 20,000 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 147 0 0 147 0 0 0 0 147.000 147 J 2,000 137 B 2,500 17 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 -------2 665 685 660 685 20 2,055,200 1,377,971,000 60 685.000 685 T/J 218,900 680 B 312,600 18 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 2021-04-26 -------2 665 0 0 665 0 0 0 0 66,500.000 900 J 100 100 B 100 19 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 28 29 26 27 -1 2,504,300 68,397,300 96 2,700.000 28 J 595,200 27 T/B 34,400 20 FIRE-W Waran Seri I Alfa Energi Investama Tbk. 2020-06-10 -------2 6,050 6,050 6,050 6,050 0 4,600 27,830,000 39 605,000.000 0 J 0 5,900 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 0 B 0 22 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 148 158 148 153 5 8,235,600 1,264,182,900 521 153.000 154 J 40,000 153 T/B 9,500 23 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 22 23 21 22 0 229,100 5,035,400 20 2,200.000 22 T/J 50,000 21 B 308,500 24 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 620 600 600 600 -20 100 60,000 1 60,000.000 620 J 15,900 600 T/B 1,400 25 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 35 49 36 48 13 417,200 17,231,900 115 48.000 47 J 10,000 39 B 8,000 26 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 12 12 11 12 0 243,600 2,863,200 11 1,200.000 12 T/J 7,877,600 11 B 13,820,200 27 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 240 252 250 252 12 200 50,200 2 25,200.000 250 J 600 0 B 0 28 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 1 380 130 284 283 29,445,700 9,443,821,800 4,653 284.000 284 T/J 10,300 282 B 10,500 29 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 0 120 B 10,000 30 KPAL-W Waran Seri I Steadfast Marine Tbk. 2019-06-10 -------1 140 0 0 140 0 0 0 0 140.000 300 J 20,000 140 B 1,000 31 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 49 51 49 50 1 388,100 19,303,300 18 50.000 50 T/J 134,000 49 B 542,300 32 LRNA-W Waran Seri I Eka Sari Lorena Transport Tbk. 2019-04-15 -------2 14 14 13 13 -1 112,000 1,468,000 3 1,300.000 14 J 2,038,100 13 T/B 135,000 33 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 354 364 354 360 6 634,100 227,897,200 83 36,000.000 360 T/J 18,900 356 B 67,700 34 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 -------2 530 0 0 530 0 0 0 0 53,000.000 530 J 200 500 B 1,200 35 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 450 470 450 466 16 1,900 865,200 5 466.000 466 T/J 7,500 450 B 5,000 36 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 22 22 21 22 0 1,793,100 37,960,500 66 22.000 22 T/J 8,457,500 21 B 4,107,200 37 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 875 875 875 875 0 600 525,000 2 875.000 875 T/J 4,400 855 B 1,200 38 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 1,750 B 2,000 39 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 48 48 42 48 0 1,100 52,200 2 48.000 48 T/J 204,800 42 B 253,000 40 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 1 B 10,000 41 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 37 39 37 38 1 1,133,400 43,012,300 48 38.000 39 J 440,700 38 T/B 31,900 42 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 70 78 70 75 5 24,100 1,760,100 19 75.000 74 J 1,200 58 B 15,800 43 TRAM-W Waran Seri II Trada Alam Minera Tbk. 2020-12-16 -------1 71 74 66 73 2 255,800 17,584,600 60 7,300.000 73 T/J 29,900 72 B 200 44 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 33 43 32 40 7 15,677,200 605,767,500 943 40.000 40 T/J 110,800 39 B 163,400 45 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 49 72 48 65 16 2,499,800 154,804,700 532 6,500.000 66 J 40,900 65 T/B 3,200 46 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 45 49 46 48 3 61,100 2,986,200 10 48.000 48 T/J 58,000 47 B 2,500 Total 75,414,400 13,716,568,600 8,053 21,946,900 22,293,900 Jakarta, 21 February 2019 Trading Division