List Of Warrant Quotation (Reguler Market) Date: Friday, 14 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 28 29 20 26 -2 151,075,200 3,628,904,100 4,631 2,600.000 26 T/J 1,725,900 25 B 28,288,600 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 48 44 44 44 -4 100 4,400 1 4,400.000 40 J 500 33 B 300 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 11 12 11 11 0 50,200 552,300 4 1,100.000 12 J 561,900 11 T/B 51,000 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 1 B 500,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 5 5 4 4 -1 7,033,000 28,773,100 62 400.000 5 J 10,561,100 4 T/B 54,097,500 7 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 43 43 40 41 -2 145,300 5,920,900 26 4,100.000 42 J 44,400 41 T/B 3,200 8 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 9 9 8 9 0 641,500 5,137,700 6 900.000 9 T/J 4,006,900 8 B 565,200 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 12 12 11 11 -1 1,737,400 19,461,900 44 1,100.000 12 J 1,186,700 11 T/B 127,900 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 825 0 0 825 0 0 0 0 82,500.000 0 J 0 730 B 200 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 34 31 31 31 -3 200 6,200 1 3,100.000 31 T/J 14,800 7 B 100,000 13 BULL-W Waran Seri II Buana Lintas Lautan Tbk. 2020-03-06 -------1 58 56 56 56 -2 4,900 274,400 2 5,600.000 63 J 2,500 56 T/B 5,200 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 20 21 20 20 0 1,045,800 21,311,500 19 2,000.000 20 T/J 700 19 B 479,100 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-10-30 -------2 18 18 16 18 0 59,900 1,042,700 25 1,800.000 18 T/J 1,391,700 17 B 115,100 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 23 29 21 21 -2 16,400 368,200 14 2,100.000 23 J 18,300 21 T/B 9,500 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 0 J 0 0 B 0 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 18 21 18 18 0 140,600 2,712,000 9 1,800.000 21 J 32,100 18 T/B 700 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 1 101 15 16 15 333,787,600 9,960,402,700 11,927 1,600.000 17 J 71,900 16 T/B 822,400 21 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 12 B 100 22 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 21 B 20,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 39 41 22 40 1 121,500 3,406,400 19 4,000.000 40 T/J 30,000 29 B 100 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 12 13 12 13 1 11,513,900 140,825,800 99 1,300.000 13 T/J 9,716,000 12 B 5,118,300 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 18 18 16 17 -1 4,613,900 76,168,400 149 1,700.000 17 T/J 229,900 16 B 1,172,800 26 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 1 B 2,150,000 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 54 60 55 57 3 142,000 8,131,200 42 5,700.000 59 J 900 57 T/B 400 28 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 29 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 67 68 62 65 -2 80,300 5,140,600 30 6,500.000 65 T/J 2,700 64 B 98,900 30 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 13 13 12 13 0 18,300 219,700 6 1,300.000 13 T/J 3,292,100 12 B 1,003,000 31 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 620 620 620 620 0 49,000 30,380,000 2 62,000.000 0 J 0 520 B 2,000 32 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 17 17 17 17 0 1,400 23,800 3 1,700.000 17 T/J 14,800 15 B 3,800 33 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 36 37 28 30 -6 328,000 9,975,500 66 3,000.000 32 J 10,000 29 B 800 34 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 5 6 5 6 1 310,300 1,561,700 17 600.000 6 T/J 6,798,800 5 B 4,124,700 35 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 180 0 0 180 0 0 0 0 18,000.000 200 J 50,000 1 B 800,000 36 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 93 95 87 91 -2 1,388,200 124,676,500 77 9,100.000 92 J 156,600 89 B 1,100 37 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 58 65 33 60 2 32,200 1,818,500 36 6,000.000 58 J 32,100 57 B 100 38 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 17 18 16 17 0 466,900 7,671,100 38 1,700.000 18 J 100,600 17 T/B 74,700 39 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 10 0 0 10 0 0 0 0 1,000.000 75 J 100 11 B 50,000 40 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 420 450 418 418 -2 128,800 54,148,000 23 41,800.000 420 J 500 418 T/B 28,100 41 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 23 26 20 25 2 25,600 566,700 20 2,500.000 25 T/J 110,000 21 B 100 42 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 14 14 12 13 -1 5,203,000 67,606,400 146 1,300.000 14 J 3,081,200 13 T/B 115,700 43 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 144 144 140 140 -4 201,400 28,712,500 32 14,000.000 142 J 54,300 141 B 31,000 44 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 220 0 0 220 0 0 0 0 22,000.000 220 J 100 11 B 50,000 45 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 46 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 825 0 0 825 0 0 0 0 82,500.000 0 J 0 805 B 10,000 47 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 5 5 4 5 0 1,887,500 7,575,200 48 500.000 5 T/J 2,590,100 4 B 2,132,800 48 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 84 70 51 65 -19 19,600 1,071,100 10 6,500.000 65 T/J 14,900 55 B 100 49 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 5 B 6,500 50 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 B 1,500,000 51 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 4 5 4 5 1 6,569,300 26,452,700 74 500.000 5 T/J 23,690,300 4 B 30,649,300 52 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 3 29 22 22 19 14,800 412,800 13 2,200.000 28 J 39,600 22 T/B 11,000 53 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 32 47 24 24 -8 311,819,900 9,833,250,600 6,360 2,400.000 25 J 381,500 24 T/B 385,800 54 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 33 33 25 28 -5 6,845,600 190,970,500 369 2,800.000 28 T/J 60,000 27 B 121,600 55 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 16 17 15 15 -1 49,254,400 765,455,100 1,177 1,500.000 16 J 3,009,300 15 T/B 29,611,000 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 525 0 0 525 0 0 0 0 52,500.000 0 J 0 310 B 16,100 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 520 0 0 520 0 0 0 0 52,000.000 500 J 1,400 71 B 1,000 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 21 23 20 22 1 238,700 4,939,600 26 2,200.000 22 T/J 10,900 20 B 245,800 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 65 80 45 50 -15 500 27,100 4 5,000.000 79 J 110,200 50 T/B 99,800 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 59 42 42 42 -17 100 4,200 1 4,200.000 55 J 700 43 B 100 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 25 25 20 22 -3 47,644,800 1,096,977,200 1,999 2,200.000 23 J 233,100 22 T/B 321,100 62 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 63 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 -------2 42 44 35 39 -3 241,900 9,201,900 82 3,900.000 39 T/J 27,600 37 B 10,000 64 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 6 B 100,000 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 31 34 30 30 -1 1,121,200 34,861,300 89 3,000.000 32 J 128,500 30 T/B 468,100 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 10 11 9 10 0 1,813,300 17,160,400 33 1,000.000 10 T/J 344,200 9 B 2,016,300 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 19 19 16 18 -1 1,838,800 32,100,900 53 1,800.000 18 T/J 249,400 16 B 166,200 Total 949,673,200 26,256,365,500 27,914 74,191,800 167,884,700 Jakarta, 14 February 2020 Trading Division