List Of Warrant Quotation (Reguler Market) Date: Monday, 17 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 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. 2023-02-16 -------2 1 177 90 95 94 5,717,000 700,352,800 1,783 9,500.000 96 J 300 95 T/B 6,000 3 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 26 30 22 23 -3 120,309,700 3,109,040,500 2,850 2,300.000 24 J 4,679,500 23 T/B 86,500 4 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 44 0 0 44 0 0 0 0 4,400.000 38 J 200 33 B 300 5 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 11 11 10 11 0 16,300 164,300 3 1,100.000 11 T/J 53,600 10 B 249,700 6 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 12 B 1,000 7 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 4 5 4 5 1 14,263,500 60,786,800 85 500.000 5 T/J 12,645,200 4 B 49,532,600 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 41 43 40 42 1 154,500 6,394,500 18 4,200.000 42 T/J 29,200 40 B 109,500 9 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 9 9 7 7 -2 6,357,100 49,951,400 51 700.000 9 J 7,843,300 7 T/B 3,775,900 10 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 11 BKSL-W Waran Seri I Sentul City Tbk. 2020-04-06 -------1 11 12 10 11 0 1,576,000 17,361,800 42 1,100.000 11 T/J 482,600 10 B 1,089,300 12 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 0 665 B 100 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 31 26 26 26 -5 14,100 366,600 3 2,600.000 30 J 900 26 T/B 7,500 14 BULL-W Waran Seri II Buana Lintas Lautan Tbk. 2020-03-06 -------1 56 63 60 63 7 5,900 369,700 3 6,300.000 64 J 4,000 57 B 1,000 15 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 20 22 20 20 0 511,500 10,480,000 11 2,000.000 20 T/J 23,400 19 B 473,500 16 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-10-30 -------2 18 19 17 18 0 147,200 2,635,800 21 1,800.000 18 T/J 133,900 16 B 156,500 17 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 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 21 24 22 22 1 30,100 662,500 11 2,200.000 22 T/J 30,200 21 B 500 19 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 252 252 252 252 0 100 25,200 1 25,200.000 386 J 100 200 B 5,000 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 18 20 18 20 2 2,600 47,000 3 2,000.000 19 J 30,800 13 B 1,700 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 16 19 12 13 -3 129,275,100 2,026,589,600 2,811 1,300.000 14 J 1,198,500 13 T/B 2,416,600 22 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 25 B 200 23 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 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 40 27 23 27 -13 1,300 34,700 3 2,700.000 38 J 200 27 T/B 167,200 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 13 13 12 13 0 9,040,600 108,913,200 114 1,300.000 13 T/J 10,074,700 12 B 96,500 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 17 17 15 15 -2 3,194,400 49,299,200 140 1,500.000 16 J 215,600 15 T/B 681,000 27 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 1,000 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 57 61 51 51 -6 32,500 1,763,500 16 5,100.000 55 J 16,700 51 T/B 29,800 29 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 30 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 65 73 63 64 -1 105,000 7,240,900 27 6,400.000 70 J 2,600 65 B 2,600 31 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 13 16 12 12 -1 138,700 1,760,900 14 1,200.000 13 J 23,000 12 T/B 106,000 32 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 33 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 17 16 12 14 -3 124,500 1,510,700 9 1,400.000 15 J 3,200 14 T/B 4,000 34 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 30 32 20 26 -4 478,300 12,262,700 94 2,600.000 26 T/J 73,700 23 B 7,900 35 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 6 6 5 5 -1 615,400 3,082,000 2 500.000 6 J 6,440,800 5 T/B 2,518,100 36 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 180 0 0 180 0 0 0 0 18,000.000 220 J 100,000 1 B 800,000 37 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 91 92 85 88 -3 3,295,300 289,449,600 113 8,800.000 90 J 105,000 87 B 13,100 38 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 60 68 46 46 -14 21,200 1,271,400 9 4,600.000 58 J 100 46 T/B 100 39 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 17 18 15 16 -1 918,000 14,753,600 41 1,600.000 16 T/J 500 15 B 658,900 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 10 230 11 21 11 5,700 1,211,600 10 2,100.000 232 J 100 21 T/B 5,600 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 418 448 404 404 -14 73,100 30,408,200 12 40,400.000 424 J 200 404 T/B 8,800 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 25 22 16 22 -3 192,000 3,856,800 18 2,200.000 23 J 51,400 20 B 2,000 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 13 13 11 12 -1 5,639,200 66,638,400 134 1,200.000 13 J 2,015,700 12 T/B 85,400 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 140 148 140 140 0 151,200 21,322,400 33 14,000.000 143 J 3,700 140 T/B 15,600 45 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 9,100 3 B 300,000 46 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 47 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 825 825 825 825 0 200 165,000 1 82,500.000 0 J 0 825 T/B 10,000 48 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 5 5 3 4 -1 6,235,500 24,880,800 92 400.000 5 J 21,384,600 4 T/B 4,900 49 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 65 105 37 79 14 12,400 834,300 20 7,900.000 78 J 7,400 47 B 4,800 50 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 250,000 51 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 1,450,200 52 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 5 5 3 4 -1 66,738,100 268,070,200 901 400.000 5 J 52,410,200 4 T/B 1,265,600 53 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 22 28 27 27 5 2,900 80,400 7 2,700.000 27 T/J 9,600 23 B 600 54 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 24 36 21 23 -1 759,025,200 19,961,230,200 12,117 2,300.000 24 J 1,966,500 23 T/B 3,233,800 55 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 28 30 18 26 -2 8,580,900 219,350,900 429 2,600.000 26 T/J 178,600 25 B 22,100 56 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 15 16 13 14 -1 61,947,000 882,040,400 1,128 1,400.000 14 T/J 649,700 13 B 35,867,200 57 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 525 0 0 525 0 0 0 0 52,500.000 600 J 100 310 B 11,000 58 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 520 0 0 520 0 0 0 0 52,000.000 448 J 600 56 B 5,000 59 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 22 21 19 21 -1 381,800 7,543,600 23 2,100.000 21 T/J 212,400 19 B 206,800 60 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 50 78 42 42 -8 200 12,000 2 4,200.000 76 J 10,600 45 B 5,200 61 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 42 62 57 59 17 74,400 4,465,200 18 5,900.000 59 T/J 500 45 B 300 62 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 22 24 15 18 -4 58,439,000 1,143,655,700 1,656 1,800.000 18 T/J 579,100 17 B 1,124,400 63 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 64 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 -------2 39 43 31 33 -6 611,300 21,311,200 53 3,300.000 33 T/J 34,500 32 B 3,000 65 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 3 B 1,200 66 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 30 32 30 30 0 172,400 5,203,800 19 3,000.000 31 J 34,200 30 T/B 114,200 67 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 10 10 9 10 0 466,000 4,427,400 21 1,000.000 10 T/J 103,000 9 B 557,100 68 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 18 18 11 15 -3 3,450,400 50,095,500 115 1,500.000 15 T/J 198,300 14 B 503,600 Total 1,268,612,300 29,235,224,900 25,091 124,071,900 108,158,500 Jakarta, 17 February 2020 Trading Division