List Of Warrant Quotation (Reguler Market) Date: Wednesday, 12 February 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 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 1 169 123 169 168 33,295,500 5,047,012,900 3,420 16,900.000 0 J 0 169 T/B 11,387,100 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 39 0 0 39 0 0 0 0 3,900.000 32 J 2,300 23 B 400 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 11 14 11 13 2 3,820,300 48,247,300 81 1,300.000 13 T/J 2,743,800 11 B 990,700 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 1 B 500,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 6 6 4 6 0 9,872,500 49,826,900 130 600.000 6 T/J 41,107,500 5 B 787,300 7 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 43 45 42 42 -1 76,000 3,290,900 20 4,200.000 43 J 17,100 42 T/B 43,600 8 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 9 9 8 9 0 60,800 486,600 7 900.000 9 T/J 5,584,500 8 B 272,100 9 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 10 BKSL-W Waran Seri I Sentul City Tbk. 2020-04-06 -------1 13 16 12 12 -1 20,759,100 279,777,300 394 1,200.000 13 J 1,048,800 12 T/B 1,367,700 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 825 915 825 825 0 1,500 1,246,500 3 82,500.000 900 J 15,000 825 T/B 1,600 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 38 32 27 30 -8 6,000 179,700 5 3,000.000 35 J 100 29 B 600 13 BULL-W Waran Seri II Buana Lintas Lautan Tbk. 2020-03-06 -------1 61 68 60 68 7 26,700 1,612,800 4 6,800.000 67 J 5,000 61 B 100,000 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 23 22 21 22 -1 739,500 15,574,000 25 2,200.000 22 T/J 131,400 21 B 137,000 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-10-30 -------2 19 20 19 20 1 345,600 6,822,000 15 2,000.000 20 T/J 108,400 19 B 58,000 16 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 0 130 B 500 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 29 31 27 27 -2 43,300 1,213,400 21 2,700.000 28 J 200 26 B 5,300 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 252 0 0 252 0 0 0 0 25,200.000 600 J 100 250 B 4,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 22 22 17 17 -5 125,600 2,196,200 14 1,700.000 18 J 30,800 17 T/B 41,100 20 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 11 B 50,000 21 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 0 B 0 22 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 39 40 37 38 -1 147,400 5,585,000 14 3,800.000 39 J 600 38 T/B 45,100 23 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 14 14 12 13 -1 15,757,500 205,490,900 188 1,300.000 14 J 18,126,300 13 T/B 2,391,700 24 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 21 25 21 22 1 21,574,700 492,415,900 662 2,200.000 23 J 599,900 22 T/B 131,800 25 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 200 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 50 52 49 49 -1 39,300 1,992,200 18 4,900.000 52 J 5,000 49 T/B 300 27 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 0 B 0 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 75 88 68 72 -3 97,500 6,825,900 30 7,200.000 71 J 10,000 69 B 200 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 13 14 12 13 0 1,600 21,100 10 1,300.000 13 T/J 78,300 12 B 2,100 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 620 620 620 620 0 67,500 41,850,000 4 62,000.000 0 J 0 150 B 100,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 17 18 16 16 -1 35,800 597,000 15 1,600.000 17 J 800 15 B 2,300 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 53 55 39 50 -3 528,900 25,960,200 92 5,000.000 50 T/J 9,800 47 B 100 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 5 6 4 6 1 11,200 66,500 12 600.000 6 T/J 6,746,100 5 B 229,900 34 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 180 0 0 180 0 0 0 0 18,000.000 238 J 18,000 180 B 30,000 35 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 97 99 96 96 -1 213,900 20,771,200 19 9,600.000 97 J 29,900 96 T/B 561,300 36 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 64 74 47 47 -17 400 23,400 4 4,700.000 63 J 100 48 B 1,700 37 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 19 20 19 19 0 89,500 1,710,500 15 1,900.000 19 T/J 107,900 18 B 437,600 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 120 0 0 120 0 0 0 0 12,000.000 120 J 100 10 B 10,000 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 498 494 410 430 -68 13,700 5,935,800 10 43,000.000 480 J 200 430 T/B 14,000 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 26 26 22 25 -1 63,500 1,420,300 13 2,500.000 25 T/J 1,100 22 B 51,000 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 14 19 14 14 0 62,731,300 1,015,840,500 4,656 1,400.000 15 J 1,842,800 14 T/B 7,514,500 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 147 152 145 145 -2 449,700 66,691,500 114 14,500.000 148 J 18,200 145 T/B 37,700 43 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 220 0 0 220 0 0 0 0 22,000.000 200 J 11,600 122 B 2,000 44 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 0 B 0 45 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 860 0 0 860 0 0 0 0 86,000.000 0 J 0 805 B 10,000 46 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 5 5 4 5 0 1,111,800 4,518,800 18 500.000 5 T/J 2,114,500 4 B 6,076,400 47 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 110 109 61 62 -48 4,500 289,300 8 6,200.000 70 J 100 62 T/B 2,200 48 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 84 0 0 84 0 0 0 0 8,400.000 0 J 0 3 B 300,000 49 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 2 B 20,000 50 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 5 5 4 5 0 5,570,900 23,447,000 71 500.000 5 T/J 27,566,700 4 B 41,239,600 51 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 26 35 26 30 4 700 20,800 5 3,000.000 29 J 400 26 B 5,200 52 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 43 43 35 37 -6 12,723,700 501,778,400 782 3,700.000 37 T/J 127,500 36 B 216,700 53 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 38 40 36 36 -2 7,659,400 285,445,600 276 3,600.000 36 T/J 27,800 35 B 898,000 54 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 18 21 17 18 0 153,818,400 2,876,227,700 3,603 1,800.000 18 T/J 20,436,000 17 B 11,905,300 55 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 520 0 0 520 0 0 0 0 52,000.000 0 J 0 525 B 5,500 56 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 520 0 0 520 0 0 0 0 52,000.000 498 J 2,000 300 B 2,500 57 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 24 24 22 22 -2 372,800 8,211,800 32 2,200.000 22 T/J 85,100 21 B 110,000 58 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 60 87 32 60 0 80,100 4,767,600 35 6,000.000 67 J 100 60 T/B 17,500 59 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 59 0 0 59 0 0 0 0 5,900.000 58 J 7,100 40 B 2,800 60 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 242 256 90 100 -142 50,072,900 9,641,272,500 7,587 10,000.000 100 T/J 132,700 99 B 2,800 61 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 62 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 -------2 58 60 50 50 -8 1,615,400 84,329,800 199 5,000.000 52 J 120,800 50 T/B 8,600 63 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 26 B 20,000 64 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 32 33 30 31 -1 1,210,000 37,476,800 75 3,100.000 32 J 184,700 31 T/B 46,300 65 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 11 11 10 10 -1 1,004,100 10,148,200 25 1,000.000 11 J 1,393,600 10 T/B 1,808,100 66 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 18 20 18 19 1 742,500 13,950,900 57 1,900.000 19 T/J 37,700 18 B 935,300 Total 406,983,000 20,842,569,600 22,788 130,638,500 90,943,300 Jakarta, 12 February 2020 Trading Division