List Of Warrant Quotation (Reguler Market) Date: Thursday, 30 January 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 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 27 40 39 40 13 4,000 159,600 14 4,000.000 41 J 22,200 40 T/B 2,400 3 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 12 14 12 13 1 6,159,600 78,621,600 133 1,300.000 13 T/J 1,179,500 12 B 300,200 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 0 150 B 50,000 5 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 5 6 5 6 1 25,395,200 137,629,900 226 600.000 6 T/J 12,164,300 5 B 65,203,400 6 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 45 50 40 42 -3 890,500 37,394,500 93 4,200.000 44 J 81,500 42 T/B 100,500 7 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 9 9 8 9 0 1,233,700 9,873,400 35 900.000 9 T/J 4,080,100 8 B 770,900 8 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 9 BKSL-W Waran Seri I Sentul City Tbk. 2020-04-06 -------1 16 15 14 15 -1 1,694,400 25,079,200 53 1,500.000 15 T/J 891,800 14 B 1,228,900 10 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 1,150 0 0 1,150 0 0 0 0 115,000.000 1,150 J 300 1,000 B 1,400 11 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 40 0 0 40 0 0 0 0 4,000.000 38 J 500 19 B 5,300 12 BULL-W Waran Seri II Buana Lintas Lautan Tbk. 2020-03-06 -------1 84 74 67 74 -10 1,705,400 126,161,800 2 7,400.000 74 T/J 60,700 67 B 144,600 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 25 27 22 25 0 1,266,700 31,691,200 74 2,500.000 25 T/J 29,800 23 B 1,000 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-10-30 -------2 19 21 18 19 0 1,914,700 36,859,800 81 1,900.000 20 J 208,800 19 T/B 30,900 15 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 -------2 142 0 0 142 0 0 0 0 111.811 0 J 0 142 B 14,200 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 31 36 29 32 1 213,300 6,802,700 105 3,200.000 33 J 6,800 32 T/B 1,400 17 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 250 252 252 252 2 100 25,200 1 25,200.000 0 J 0 252 T/B 14,900 18 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 23 23 23 23 0 500 11,500 1 2,300.000 23 T/J 162,600 20 B 1,200 19 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 -------2 25 0 0 25 0 0 0 0 2,500.000 0 J 0 6 B 100,000 20 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 2021-04-26 -------2 21 0 0 21 0 0 0 0 2,100.000 0 J 0 25 B 20,000 21 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 49 53 46 49 0 264,800 13,053,700 49 4,900.000 49 T/J 8,700 46 B 8,000 22 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 14 15 14 15 1 10,377,400 148,268,400 257 1,500.000 15 T/J 5,861,800 14 B 11,558,900 23 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 22 25 21 22 0 20,887,800 473,530,000 445 2,200.000 22 T/J 419,800 21 B 976,500 24 FIRE-W Waran Seri I Alfa Energi Investama Tbk. 2020-06-10 -------2 990 0 0 990 0 0 0 0 99,000.000 0 J 0 2 B 500,000 25 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 65 70 61 63 -2 21,000 1,302,800 13 6,300.000 64 J 3,700 63 T/B 2,400 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 1 B 50,000 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 72 72 63 68 -4 20,400 1,381,400 22 6,800.000 68 T/J 24,600 67 B 1,800 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 13 14 13 14 1 89,400 1,176,200 7 1,400.000 14 T/J 230,000 13 B 725,900 29 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 620 620 620 620 0 67,500 41,850,000 3 62,000.000 0 J 0 150 B 100,000 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 20 45 18 20 0 19,700 384,700 13 2,000.000 20 T/J 66,700 19 B 1,100 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 79 80 67 73 -6 2,223,100 160,397,400 425 7,300.000 74 J 21,700 73 T/B 9,000 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 6 7 5 6 0 432,000 2,592,000 19 600.000 7 J 7,236,900 5 B 17,621,000 33 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 200 0 0 200 0 0 0 0 20,000.000 208 J 2,500 1 B 1,500,000 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 89 91 84 89 0 7,973,600 694,287,600 273 8,900.000 89 T/J 223,100 86 B 221,000 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 52 95 32 49 -3 57,600 2,386,900 23 4,900.000 49 T/J 33,200 45 B 1,800 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 20 23 20 20 0 6,752,200 143,031,300 168 2,000.000 22 J 700,900 20 T/B 616,800 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 120 0 0 120 0 0 0 0 12,000.000 0 J 0 110 B 2,000 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 505 530 500 500 -5 214,000 108,544,500 42 50,000.000 510 J 31,500 500 T/B 79,800 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 27 27 24 26 -1 453,900 11,291,700 29 2,600.000 26 T/J 51,100 25 B 2,000 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 13 20 12 16 3 95,981,500 1,629,085,800 3,033 1,600.000 17 J 2,699,200 16 T/B 1,230,500 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 147 145 132 132 -15 1,455,500 199,398,400 225 13,200.000 135 J 50,000 132 T/B 5,300 42 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 176 0 0 176 0 0 0 0 17,600.000 169 J 500 121 B 3,500 43 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 11 B 50,000 44 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 805 0 0 805 0 0 0 0 80,500.000 0 J 0 805 B 10,000 45 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 5 6 5 5 0 129,600 656,100 7 500.000 6 J 3,350,000 5 T/B 3,074,900 46 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 94 110 100 100 6 21,200 2,128,800 8 10,000.000 99 J 78,400 82 B 100 47 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 800 0 0 800 0 0 0 0 80,000.000 0 J 0 11 B 50,000 48 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 0 B 0 49 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 5 6 4 5 0 13,366,900 67,424,700 203 500.000 6 J 52,551,600 5 T/B 1,888,300 50 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 27 45 24 29 2 101,400 2,961,700 28 2,900.000 33 J 267,200 29 T/B 4,000 51 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 124 137 121 128 4 75,124,900 9,841,547,700 8,014 12,800.000 129 J 194,300 128 T/B 55,000 52 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 51 54 47 48 -3 18,154,800 912,452,700 1,151 4,800.000 48 T/J 353,600 47 B 294,100 53 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 24 25 16 23 -1 632,094,900 12,563,764,800 8,906 2,300.000 23 T/J 13,969,200 22 B 1,227,400 54 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 620 630 630 630 10 2,500 1,575,000 1 63,000.000 750 J 100 630 T/B 25,500 55 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 492 510 490 490 -2 1,900 943,000 7 49,000.000 505 J 3,000 304 B 800 56 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 24 28 24 24 0 5,147,800 135,790,000 290 2,400.000 25 J 143,000 24 T/B 51,700 57 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 75 74 60 73 -2 37,400 2,765,200 10 7,300.000 72 J 4,000 62 B 100 58 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 62 0 0 62 0 0 0 0 6,200.000 60 J 1,000 50 B 1,500 59 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 60 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 -------2 90 90 76 79 -11 431,200 34,816,600 151 7,900.000 79 T/J 20,000 78 B 10,000 61 TRIS-W Waran Seri I Trisula International Tbk. 2022-12-05 -------2 26 0 0 26 0 0 0 0 2,600.000 0 J 0 2 B 1,000,000 62 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 37 38 34 35 -2 1,158,300 40,730,400 131 3,500.000 35 T/J 73,100 34 B 125,400 63 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 12 13 11 12 0 1,145,000 13,481,000 47 1,200.000 12 T/J 87,700 11 B 4,243,000 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 22 23 19 20 -2 10,320,500 209,968,000 312 2,000.000 20 T/J 316,300 19 B 929,200 Total 945,007,800 27,953,278,900 25,130 107,967,300 116,249,500 Jakarta, 30 January 2020 Trading Division