List Of Warrant Quotation (Reguler Market) Date: Tuesday, 03 March 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 13 16 12 14 1 19,034,600 272,787,300 391 1,400.000 15 J 474,200 14 T/B 6,337,900 3 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 8 9 7 8 0 12,711,800 103,640,300 171 800.000 8 T/J 783,800 7 B 5,480,000 4 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 13 8 8 8 -5 100 800 1 800.000 32 J 100 12 B 50,000 5 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 8 10 8 8 0 1,528,900 12,235,600 34 800.000 9 J 59,900 8 T/B 45,100 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 4 5 3 5 1 6,528,600 26,299,300 125 500.000 5 T/J 50,686,300 4 B 3,103,200 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 33 37 31 36 3 106,300 3,922,500 15 3,600.000 36 T/J 12,800 33 B 35,000 9 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 7 8 0 11,400 90,600 7 800.000 8 T/J 2,899,900 7 B 490,700 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 3,569,900 11,915,700 55 400.000 4 T/J 4,116,800 3 B 2,326,500 12 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 810 850 790 850 40 500 407,000 4 85,000.000 850 T/J 100 790 B 600 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 40 40 40 40 0 100 4,000 1 4,000.000 33 J 100 7 B 300 14 BULL-W Waran Seri II Buana Lintas Lautan Tbk. 2020-03-05 -------1 35 0 0 35 0 0 0 0 3,500.000 0 J 0 0 B 0 15 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 17 18 16 17 0 106,600 1,816,000 8 1,700.000 18 J 189,900 17 T/B 60,600 16 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 12 14 11 13 1 846,200 10,153,200 28 1,300.000 14 J 122,600 13 T/B 148,000 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 20 0 0 20 0 0 0 0 2,000.000 18 J 4,000 16 B 200 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 1 B 10,000 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 13 25 16 19 6 463,300 11,209,100 35 1,900.000 20 J 78,000 19 T/B 3,000 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 9 11 9 10 1 40,549,800 408,592,600 520 1,000.000 11 J 8,554,600 10 T/B 1,074,300 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 21 B 66,600 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 21 B 20,000 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 64 70 63 69 5 78,200 5,044,400 13 6,900.000 69 T/J 21,900 60 B 100 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 9 10 9 10 1 3,239,200 31,865,000 54 1,000.000 10 T/J 1,851,000 9 B 3,907,700 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 10 13 10 12 2 12,565,200 147,701,000 205 1,200.000 12 T/J 610,000 11 B 1,575,700 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 1 B 1,300,000 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 19 25 5 18 -1 1,474,200 20,270,100 91 1,800.000 18 T/J 41,700 17 B 3,100 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 54 57 54 57 3 89,600 5,085,400 16 5,700.000 57 T/J 28,300 55 B 25,000 31 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 12 14 8 10 -2 42,100 481,200 6 1,000.000 13 J 51,300 11 B 100 32 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 620 620 620 620 0 67,600 41,912,000 3 62,000.000 0 J 0 151 B 99,900 33 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 13 15 14 15 2 1,400 19,700 4 1,500.000 15 T/J 13,400 11 B 21,700 34 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 26 28 23 24 -2 1,081,100 26,750,600 115 2,400.000 25 J 8,200 24 T/B 10,200 35 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 5 5 4 5 0 202,300 829,500 7 500.000 5 T/J 2,466,000 4 B 653,000 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 10,000 37 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 67 75 67 72 5 3,742,800 261,524,600 78 7,200.000 73 J 75,100 72 T/B 845,600 38 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 29 43 22 30 1 74,000 2,450,800 30 3,000.000 30 T/J 800 25 B 100 39 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 10 14 10 12 2 75,000 993,200 15 1,200.000 12 T/J 6,800 11 B 166,100 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 75 0 0 75 0 0 0 0 7,500.000 145 J 200 20 B 100 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 366 418 320 418 52 11,500 4,287,200 13 41,800.000 400 J 100 370 B 2,000 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 23 22 17 22 -1 81,600 1,637,800 17 2,200.000 22 T/J 47,300 20 B 926,100 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 9 10 9 9 0 2,271,600 21,607,100 54 900.000 10 J 2,072,200 9 T/B 3,044,700 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 97 120 104 116 19 2,602,700 297,491,800 355 11,600.000 117 J 94,700 116 T/B 44,700 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 1,100 J 100 800 B 5,000 48 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 3 4 3 3 0 425,200 1,687,000 20 300.000 4 J 1,190,500 3 T/B 3,578,700 49 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 67 95 32 47 -20 73,600 3,596,500 41 4,700.000 44 J 3,700 35 B 200 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 500,000 52 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 4 5 3 4 0 16,993,300 67,333,400 217 400.000 5 J 37,652,500 4 T/B 988,700 53 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 25 27 16 21 -4 73,500 1,427,400 31 2,100.000 21 T/J 249,000 19 B 5,000 54 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 8 15 6 7 -1 361,741,000 3,168,775,300 3,432 700.000 8 J 25,324,800 7 T/B 20,492,900 55 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 23 25 23 24 1 4,987,200 118,795,900 272 2,400.000 24 T/J 187,000 23 B 731,200 56 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 11 12 9 10 -1 18,480,500 185,087,200 370 1,000.000 10 T/J 5,151,600 9 B 18,685,700 57 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 230 0 0 230 0 0 0 0 23,000.000 0 J 0 232 B 11,000 58 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 316 400 316 316 0 700 229,600 2 31,600.000 298 J 600 155 B 500 59 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 15 18 17 18 3 39,400 671,400 13 1,800.000 16 J 100 15 B 314,300 60 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 51 85 55 55 4 200 14,000 2 5,500.000 80 J 100 55 T/B 14,400 61 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 69 0 0 69 0 0 0 0 6,900.000 68 J 302,000 55 B 300 62 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 16 18 12 13 -3 21,913,400 324,192,200 602 1,300.000 14 J 1,529,800 13 T/B 19,200 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 13 21 13 14 1 14,186,700 219,524,100 444 1,400.000 15 J 1,008,300 14 T/B 568,900 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 200,000 66 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 25 26 24 26 1 586,300 14,408,300 40 2,600.000 26 T/J 299,200 25 B 6,700 67 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 6 7 6 7 1 682,400 4,094,800 26 700.000 7 T/J 814,700 6 B 100,800 68 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 12 14 12 13 1 205,200 2,467,300 27 1,300.000 13 T/J 509,000 12 B 2,400 Total 553,546,800 5,845,329,800 8,010 149,603,800 78,124,300 Jakarta, 03 March 2020 Trading Division