List Of Warrant Quotation (Reguler Market) Date: Thursday, 28 November 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 APOL-W2 Waran Seri II Arpeni Pratama Ocean Line Tbk. 2021-03-26 -------1 29 0 0 29 0 0 0 0 2,900.000 0 J 0 0 B 0 2 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 34 34 34 34 0 24,600 836,400 1 3,400.000 40 J 500 24 B 10,000 3 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 100,000 4 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 4 5 4 4 0 19,712,800 80,933,600 168 400.000 5 J 36,960,500 4 T/B 9,093,200 5 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 46 50 42 42 -4 255,100 11,259,200 58 4,200.000 43 J 12,500 42 T/B 1,900 6 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 11 11 10 10 -1 3,944,700 40,264,000 30 1,000.000 11 J 793,000 10 T/B 27,510,000 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 0 B 0 8 BKSL-W Waran Seri I Sentul City Tbk. 2020-04-06 -------1 13 14 11 12 -1 3,819,900 48,458,100 98 1,200.000 12 T/J 145,000 11 B 1,399,100 9 BOGA-W Waran Seri I Bintang Oto Global Tbk. 2019-12-19 -------2 525 0 0 525 0 0 0 0 52,500.000 0 J 0 520 B 300,000 10 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 980 1,080 860 870 -110 175,200 166,648,500 46 87,000.000 870 T/J 45,400 820 B 10,000 11 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 39 40 40 40 1 14,600 584,000 3 4,000.000 40 T/J 4,300 20 B 20,000 12 BULL-W Waran Seri II Buana Lintas Lautan Tbk. 2020-03-06 -------1 68 71 71 71 3 100 7,100 1 7,100.000 150 J 16,900 71 T/B 5,400 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 20 21 21 21 1 500 10,500 1 2,100.000 21 T/J 199,500 19 B 300 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-10-30 -------2 21 21 19 19 -2 127,000 2,540,700 22 1,900.000 20 J 1,000 19 T/B 804,300 15 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 -------2 133 0 0 133 0 0 0 0 104.724 200 J 200 135 B 100,000 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 52 57 45 54 2 295,700 15,562,300 157 5,400.000 52 J 56,400 46 B 400 17 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 450 0 0 450 0 0 0 0 45,000.000 460 J 100 51 B 10,000 18 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 23 26 20 21 -2 72,100 1,529,200 13 2,100.000 25 J 69,500 21 T/B 89,600 19 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 -------2 51 0 0 51 0 0 0 0 5,100.000 0 J 0 57 B 100 20 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 2021-04-26 -------2 805 0 0 805 0 0 0 0 80,500.000 0 J 0 52 B 1,000 21 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 95 95 83 89 -6 246,000 21,048,600 31 8,900.000 87 J 30,000 80 B 5,000 22 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 13 14 12 12 -1 13,644,700 175,474,500 109 1,200.000 13 J 3,932,900 12 T/B 7,674,600 23 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 35 40 31 32 -3 24,696,700 881,000,000 1,333 3,200.000 33 J 314,000 32 T/B 99,000 24 FIRE-W Waran Seri I Alfa Energi Investama Tbk. 2020-06-10 -------2 910 0 0 910 0 0 0 0 91,000.000 0 J 0 10 B 200,000 25 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 10 10 9 10 0 2,530,900 23,427,000 39 1,000.000 10 T/J 905,400 9 B 6,154,500 26 FORZ-W Waran Seri I Forza Land Indonesia Tbk. 2020-05-04 -------1 610 0 0 610 0 0 0 0 61,000.000 0 J 0 51 B 10,000 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 68 67 60 62 -6 377,200 22,832,200 28 6,200.000 67 J 124,500 62 T/B 12,000 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 14 14 12 13 -1 34,000 437,100 3 1,300.000 14 J 216,400 13 T/B 230,200 29 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 600 0 0 600 0 0 0 0 60,000.000 0 J 0 150 B 100,000 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 37 36 36 36 -1 3,300 118,800 3 3,600.000 35 J 179,100 29 B 6,600 31 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 7 7 6 7 0 6,800 41,400 5 700.000 7 T/J 1,313,400 6 B 1,960,400 32 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 210 0 0 210 0 0 0 0 21,000.000 210 J 20,000 100 B 10,000 33 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 87 94 85 90 3 3,829,000 347,495,300 245 9,000.000 90 T/J 43,700 89 B 395,900 34 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 99 91 91 91 -8 200 18,200 2 9,100.000 91 T/J 2,900 82 B 200 35 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 19 20 18 18 -1 580,200 10,750,400 32 1,800.000 18 T/J 102,700 17 B 200,000 36 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 318 0 0 318 0 0 0 0 31,800.000 200 J 100 60 B 2,500 37 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 57 57 45 49 -8 3,608,900 181,254,200 221 4,900.000 49 T/J 140,100 48 B 65,600 38 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 26 26 23 24 -2 546,000 13,536,000 49 2,400.000 25 J 84,500 24 T/B 39,600 39 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 92 104 89 98 6 19,341,200 1,915,875,200 1,145 9,800.000 98 T/J 302,900 97 B 197,200 40 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 136 142 114 116 -20 9,539,900 1,276,308,800 453 11,600.000 116 T/J 290,000 115 B 5,000 41 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 990 0 0 990 0 0 0 0 99,000.000 890 J 300 500 B 5,000 42 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 -------2 700 0 0 700 0 0 0 0 70,000.000 0 J 0 625 B 500 43 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 885 0 0 885 0 0 0 0 88,500.000 885 J 300 600 B 10,000 44 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 7 7 6 7 0 53,000 320,000 8 700.000 7 T/J 5,590,300 6 B 6,482,000 45 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 155 172 120 130 -25 184,600 24,786,900 72 13,000.000 138 J 1,900 130 T/B 300 46 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 800 0 0 800 0 0 0 0 80,000.000 895 J 200 56 B 300 47 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 56 B 10,000 48 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 5 5 4 4 -1 9,738,300 43,972,600 118 400.000 5 J 11,373,300 4 T/B 82,468,400 49 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 36 37 31 31 -5 37,300 1,162,400 8 3,100.000 32 J 500 30 B 2,000 50 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 256 296 166 180 -76 14,655,200 3,022,428,200 3,172 18,000.000 184 J 20,000 180 T/B 21,100 51 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 150 0 0 150 0 0 0 0 15,000.000 0 J 0 260 B 20,000 52 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 179 240 116 150 -29 33,400 5,145,100 66 15,000.000 198 J 1,400 139 B 10,000 53 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 23 27 20 21 -2 1,440,800 30,578,000 46 2,100.000 25 J 50,000 20 B 343,500 54 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 77 85 62 85 8 30,100 2,554,800 8 8,500.000 85 T/J 1,400 84 B 3,600 55 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 63 75 61 68 5 9,400 604,700 11 6,800.000 68 T/J 2,300 61 B 1,000 56 TRAM-W Waran Seri II Trada Alam Minera Tbk. 2020-12-16 -------1 25 25 22 22 -3 303,700 7,185,100 45 2,200.000 25 J 28,000 22 T/B 123,200 57 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 50 51 46 50 0 261,000 13,012,700 31 5,000.000 51 J 24,900 50 T/B 1,900 58 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 13 14 13 13 0 4,071,300 52,973,800 51 1,300.000 14 J 3,582,400 13 T/B 1,305,300 59 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 18 19 17 17 -1 834,800 14,903,700 36 1,700.000 18 J 80,000 17 T/B 527,700 Total 139,080,200 8,457,879,300 7,968 67,064,600 148,159,400 Jakarta, 28 November 2019 Trading Division