List Of Warrant Quotation (Reguler Market) Date: Friday, 28 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 12 12 9 10 -2 13,089,500 135,068,900 299 1,000.000 11 J 412,100 10 T/B 1,069,500 3 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 8 9 6 8 0 16,981,200 128,775,400 219 800.000 8 T/J 883,600 7 B 4,633,700 4 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 33 16 8 16 -17 2,500 35,000 6 1,600.000 32 J 7,200 16 T/B 36,800 5 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 10 9 7 8 -2 1,916,800 15,279,800 28 800.000 8 T/J 919,100 7 B 1,013,800 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 0 B 0 7 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 5 5 3 4 -1 16,298,100 64,954,700 191 400.000 4 T/J 3,874,600 3 B 71,110,000 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 33 37 27 30 -3 182,200 5,965,000 22 3,000.000 30 T/J 34,700 29 B 25,100 9 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 7 7 -1 927,100 6,490,400 21 700.000 8 J 1,011,100 7 T/B 658,000 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 4 4 3 4 0 19,293,800 62,083,500 202 400.000 4 T/J 3,970,300 3 B 3,360,800 12 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 810 810 100 810 0 2,200 1,071,000 9 81,000.000 810 T/J 3,300 600 B 1,500 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 26 23 7 23 -3 200 3,000 2 2,300.000 16 J 1,000 9 B 50,000 14 BULL-W Waran Seri II Buana Lintas Lautan Tbk. 2020-03-06 -------1 54 41 41 41 -13 801,000 32,841,000 2 4,100.000 48 J 10,600 41 T/B 20,000 15 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 18 18 17 18 0 202,500 3,443,000 7 1,800.000 18 T/J 139,600 16 B 500,200 16 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 13 13 11 11 -2 469,900 5,626,200 14 1,100.000 12 J 379,600 11 T/B 38,000 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 22 25 16 16 -6 27,700 494,700 11 1,600.000 22 J 27,000 17 B 100 19 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 11 B 50,000 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 10 15 10 10 0 47,100 572,200 9 1,000.000 14 J 1,000 10 T/B 10,900 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 10 10 8 9 -1 27,249,500 232,749,300 302 900.000 9 T/J 8,864,500 8 B 1,000,200 22 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 -------2 11 0 0 11 0 0 0 0 1,100.000 0 J 0 15 B 60,000 23 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 2021-04-26 -------2 21 21 21 21 0 100 2,100 1 2,100.000 0 J 0 21 T/B 19,900 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 48 54 43 54 6 331,700 17,257,500 31 5,400.000 64 J 3,500 54 T/B 106,000 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 11 10 9 10 -1 12,206,600 117,351,200 96 1,000.000 10 T/J 2,714,000 9 B 660,300 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 10 10 8 10 0 3,157,000 28,132,900 83 1,000.000 10 T/J 986,900 9 B 42,100 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 200 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 18 24 13 21 3 1,289,500 22,332,000 153 2,100.000 22 J 900 21 T/B 31,100 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 58 58 54 56 -2 103,300 5,651,600 19 5,600.000 56 T/J 23,900 54 B 1,400 31 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 10 11 10 11 1 42,900 449,000 7 1,100.000 11 T/J 171,700 10 B 8,100 32 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 33 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 14 0 0 14 0 0 0 0 1,400.000 14 J 31,800 12 B 800 34 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 27 32 22 26 -1 718,900 18,084,500 172 2,600.000 27 J 13,500 26 T/B 50,000 35 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 5 5 3 5 0 131,400 474,600 22 500.000 5 T/J 3,439,200 4 B 510,000 36 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 180 0 0 180 0 0 0 0 18,000.000 240 J 8,700 2 B 200 37 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 70 70 57 62 -8 1,580,600 99,310,400 76 6,200.000 65 J 10,000 62 T/B 90,000 38 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 33 33 25 32 -1 800 21,500 3 3,200.000 33 J 28,600 25 B 19,400 39 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 15 15 9 13 -2 1,367,700 15,199,300 50 1,300.000 15 J 70,500 13 T/B 34,900 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 75 75 75 75 0 100 7,500 1 7,500.000 90 J 100 75 T/B 1,800 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 420 418 312 410 -10 4,100 1,322,800 8 41,000.000 398 J 1,000 320 B 20,000 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 18 23 17 20 2 258,800 4,623,100 15 2,000.000 21 J 139,400 20 T/B 80,000 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 9 10 8 9 0 2,156,200 19,506,100 71 900.000 9 T/J 580,700 8 B 2,577,000 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 112 110 87 89 -23 2,595,600 244,524,500 353 8,900.000 93 J 14,000 89 T/B 204,100 45 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 60 0 0 60 0 0 0 0 6,000.000 0 J 0 0 B 0 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 0 0 825 0 0 0 0 82,500.000 0 J 0 805 B 10,000 48 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 4 4 3 3 -1 88,300 309,600 13 300.000 4 J 1,362,500 3 T/B 15,161,900 49 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 70 0 0 70 0 0 0 0 7,000.000 68 J 300 50 B 100 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 4 B 10,000 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 700,000 52 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 4 4 3 4 0 6,605,400 21,024,000 57 400.000 4 T/J 15,510,400 3 B 42,776,800 53 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 23 25 22 23 0 15,200 336,800 4 2,300.000 23 T/J 15,800 18 B 10,000 54 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 11 11 7 8 -3 40,823,100 339,307,700 501 800.000 9 J 3,853,600 8 T/B 1,171,200 55 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 26 28 21 23 -3 12,684,700 303,506,400 429 2,300.000 25 J 290,300 23 T/B 404,600 56 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 10 10 7 8 -2 49,399,200 394,705,000 694 800.000 8 T/J 3,544,600 7 B 14,895,300 57 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 402 0 0 402 0 0 0 0 40,200.000 0 J 0 260 B 5,500 58 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 226 0 0 226 0 0 0 0 22,600.000 246 J 2,000 78 B 1,000 59 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 16 15 10 14 -2 81,400 1,136,200 12 1,400.000 14 T/J 200 13 B 11,000 60 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 93 91 52 74 -19 13,300 889,400 9 7,400.000 74 T/J 200 53 B 200 61 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 62 80 30 70 8 32,600 2,357,500 19 7,000.000 70 T/J 11,700 53 B 200 62 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 16 16 12 12 -4 13,832,300 179,478,200 335 1,200.000 13 J 428,300 12 T/B 2,859,700 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 14 15 10 14 0 1,855,200 21,921,600 134 1,400.000 13 J 50,000 12 B 80,300 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 201,200 66 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 25 26 22 26 1 855,000 20,633,100 33 2,600.000 26 T/J 122,400 24 B 90,000 67 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 7 8 5 6 -1 2,445,800 14,602,100 46 600.000 7 J 245,400 6 T/B 301,500 68 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 15 14 11 14 -1 238,200 3,105,500 32 1,400.000 14 T/J 241,300 12 B 5,200 Total 252,473,800 2,634,866,800 4,826 54,456,700 166,892,100 Jakarta, 28 February 2020 Trading Division