List Of Warrant Quotation (Reguler Market) Date: Tuesday, 30 April 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 -------2 446 446 446 446 0 300 133,800 1 44,600.000 446 T/J 3,000 0 B 0 2 APOL-W2 Waran Seri II Arpeni Pratama Ocean Line Tbk. 2021-03-26 -------1 1 0 0 1 0 0 0 0 100.000 0 J 0 0 B 0 3 BABP-W2 Waran Seri III Bank MNC Internasional Tbk. 2019-10-04 -------2 40 47 40 40 0 67,500 2,831,600 15 4,000.000 0 J 0 42 B 100 4 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 46 49 38 49 3 37,700 1,777,200 13 4,900.000 0 J 0 49 T/B 3,000 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 0 100 B 50,000 6 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 51 65 51 59 8 14,878,200 891,202,600 1,077 5,900.000 59 T/J 23,500 58 B 175,900 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 102,000 8 BKSL-W Waran Seri I Sentul City Tbk. 2020-04-06 -------1 28 30 29 30 2 1,513,400 45,183,800 31 3,000.000 30 T/J 2,566,900 29 B 1,578,200 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 2,220 2,000 1,750 2,000 -220 6,600 12,865,000 15 200,000.000 2,060 J 500 2,000 T/B 600 11 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 75 75 55 75 0 2,800 190,000 3 7,500.000 73 J 200 61 B 900 12 BULL-W Waran Seri II Buana Lintas Lautan Tbk. 2020-03-06 -------1 97 101 97 97 0 833,300 82,783,200 53 9,700.000 97 T/J 7,900 94 B 10,000 13 BULL-W2 Waran Seri III Buana Lintas Lautan Tbk. 2019-06-24 -------1 26 30 23 26 0 20,132,600 557,072,700 611 2,600.000 26 T/J 280,500 25 B 727,400 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-10-30 -------2 53 55 51 54 1 4,921,700 260,272,700 323 5,400.000 54 T/J 831,900 53 B 1,000 15 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 -------2 141 146 146 146 5 100 14,600 1 114.961 266 J 500 146 T/B 10,500 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 138 135 125 125 -13 1,000 126,000 5 12,500.000 135 J 100 124 B 1,000 17 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 184 191 185 191 7 5,800 1,093,000 9 19,100.000 199 J 2,000 180 B 100 18 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 83 88 78 80 -3 4,389,100 367,278,500 561 8,000.000 81 J 12,600 80 T/B 278,000 19 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 -------2 995 995 995 995 0 168,000 167,160,000 2 99,500.000 995 T/J 260,500 990 B 428,000 20 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 2021-04-26 -------2 630 0 0 630 0 0 0 0 63,000.000 0 J 0 630 B 20,000 21 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 23 25 21 24 1 3,510,800 82,565,600 121 2,400.000 24 T/J 416,600 23 B 1,039,800 22 FIRE-W Waran Seri I Alfa Energi Investama Tbk. 2020-06-10 -------2 6,100 0 0 6,100 0 0 0 0 610,000.000 0 J 0 5,400 B 5,000 23 FORZ-W Waran Seri I Forza Land Indonesia Tbk. 2020-05-04 -------1 500 0 0 500 0 0 0 0 50,000.000 0 J 0 420 B 20,000 24 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 153 163 152 163 10 5,788,800 909,797,400 321 16,300.000 163 T/J 300,200 161 B 50,100 25 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 21 22 20 21 0 1,252,200 26,207,500 27 2,100.000 22 J 2,112,800 21 T/B 134,300 26 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 610 605 605 605 -5 10,000 6,050,000 2 60,500.000 600 J 1,800 10 B 1,000,000 27 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 43 46 46 46 3 100 4,600 1 4,600.000 46 T/J 6,900 38 B 2,000 28 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 9 10 9 10 1 4,670,600 42,785,800 78 1,000.000 10 T/J 10,110,400 9 B 11,215,100 29 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 250 0 0 250 0 0 0 0 25,000.000 258 J 12,000 190 B 50,000 30 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 47 48 45 46 -1 9,362,000 433,908,000 402 4,600.000 46 T/J 18,300 45 B 1,397,600 31 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 690 0 0 690 0 0 0 0 69,000.000 700 J 300 170 B 2,000 32 KPAL-W Waran Seri I Steadfast Marine Tbk. 2019-06-10 -------1 140 148 105 105 -35 200 25,300 2 10,500.000 148 J 13,900 113 B 5,000 33 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 42 46 41 43 1 2,371,500 104,370,300 148 4,300.000 43 T/J 47,800 42 B 225,000 34 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 270 268 264 268 -2 1,198,700 316,958,400 37 26,800.000 268 T/J 56,000 264 B 53,900 35 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 240 314 232 286 46 5,147,100 1,487,994,800 1,484 28,600.000 286 T/J 84,900 284 B 2,000 36 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 -------2 605 0 0 605 0 0 0 0 60,500.000 605 J 1,200 450 B 20,000 37 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 444 480 404 448 4 28,000 12,276,200 21 44,800.000 438 J 1,000 432 B 100 38 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 16 16 15 15 -1 5,255,100 81,021,200 94 1,500.000 16 J 4,236,600 15 T/B 12,460,100 39 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 950 0 0 950 0 0 0 0 95,000.000 995 J 500 750 B 200 40 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 1,310 B 3,000 41 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 45 52 45 46 1 115,600 5,415,300 39 4,600.000 46 T/J 33,500 45 B 50,000 42 PSKT-W Waran Seri I Red Planet Indonesia Tbk. 2019-05-31 -------2 25 0 0 25 0 0 0 0 12,500.000 0 J 0 0 B 0 43 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 39 41 38 40 1 1,384,800 55,237,300 84 4,000.000 40 T/J 2,500 39 B 63,000 44 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 77 73 73 73 -4 1,000 73,000 1 7,300.000 69 J 5,000 52 B 1,800 45 TRAM-W Waran Seri II Trada Alam Minera Tbk. 2020-12-16 -------1 56 58 52 55 -1 166,200 8,929,800 17 5,500.000 56 J 50,700 54 B 700 46 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 77 80 71 78 1 850,500 65,189,600 111 7,800.000 78 T/J 718,900 76 B 2,000 47 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 34 36 33 35 1 14,600 504,900 12 3,500.000 35 T/J 53,800 33 B 200 48 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 28 41 26 36 8 40,270,600 1,432,922,300 1,910 3,600.000 37 J 454,800 36 T/B 161,000 Total 128,356,500 7,462,222,000 7,632 22,730,500 31,650,600 Jakarta, 30 April 2019 Trading Division