List Of Warrant Quotation (Reguler Market) Date: Monday, 09 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 17 17 15 17 0 3,974,600 62,480,100 173 1,700.000 17 T/J 1,441,100 15 B 1,008,500 3 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 8 16 7 11 3 155,268,700 1,760,094,900 1,887 1,100.000 12 J 1,002,300 11 T/B 258,500 4 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 13 16 8 8 -5 400 5,600 2 800.000 27 J 5,400 9 B 14,800 5 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 9 8 8 8 -1 977,900 7,823,200 9 800.000 9 J 400 8 T/B 117,800 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 1 B 300,000 7 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 5 5 3 4 -1 9,097,800 35,912,100 160 400.000 5 J 41,774,600 4 T/B 69,200 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 34 38 23 30 -4 399,400 11,674,500 127 3,000.000 30 T/J 27,500 28 B 1,000 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 1 130 31 83 82 28,278,500 2,355,683,400 5,386 8,300.000 86 J 2,500 83 T/B 66,300 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 7 7 -1 45,100 316,200 13 700.000 8 J 2,773,300 7 T/B 206,800 11 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 12 BKSL-W Waran Seri I Sentul City Tbk. 2020-04-06 -------1 4 4 3 4 0 1,190,000 4,016,100 31 400.000 4 T/J 2,493,100 3 B 6,344,400 13 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 850 0 0 850 0 0 0 0 85,000.000 850 J 1,300 450 B 5,000 14 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 40 0 0 40 0 0 0 0 4,000.000 33 J 200 18 B 5,000 15 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 21 20 16 16 -5 806,600 13,760,300 29 1,600.000 18 J 100,000 16 T/B 52,500 16 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 13 14 12 13 0 131,800 1,711,000 17 1,300.000 13 T/J 9,100 12 B 2,400 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 23 23 15 19 -4 270,400 4,465,900 19 1,900.000 19 T/J 107,800 18 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 0 200 B 10,800 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 14 19 14 19 5 21,000 339,000 5 1,900.000 18 J 78,000 15 B 300 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 11 15 10 12 1 265,494,700 3,327,909,400 8,653 1,200.000 12 T/J 1,052,800 11 B 13,674,900 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 17 B 50,000 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 50 B 20,000 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 64 63 44 60 -4 235,700 10,833,300 26 6,000.000 60 T/J 14,000 45 B 200 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 10 11 9 10 0 3,054,500 30,233,600 48 1,000.000 10 T/J 1,599,900 9 B 8,128,300 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 11 11 9 10 -1 2,190,200 21,906,900 54 1,000.000 10 T/J 672,100 9 B 1,769,900 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 2,200,000 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 18 20 18 20 2 27,800 521,100 9 2,000.000 19 J 25,000 18 B 5,000 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 57 57 46 46 -11 278,600 13,807,100 76 4,600.000 51 J 300 48 B 300 31 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 11 13 9 12 1 17,700 194,000 13 1,200.000 11 J 500 9 B 1,400 32 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 620 620 620 620 0 68,800 42,656,000 3 62,000.000 0 J 0 170 B 30,000 33 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 17 17 15 17 0 700 10,900 3 1,700.000 17 T/J 45,000 13 B 200 34 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 24 24 20 22 -2 312,600 6,734,100 56 2,200.000 22 T/J 11,700 20 B 99,700 35 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 5 5 3 5 0 1,480,300 5,921,300 15 500.000 5 T/J 4,167,400 4 B 500,000 36 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 180 0 0 180 0 0 0 0 18,000.000 200 J 10,000 2 B 1,000 37 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 86 84 76 77 -9 572,600 45,687,300 53 7,700.000 77 T/J 7,800 76 B 35,000 38 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 35 38 16 38 3 15,100 413,500 24 3,800.000 34 J 400 29 B 200 39 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 17 17 15 16 -1 47,700 767,800 14 1,600.000 17 J 267,500 15 B 20,100 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 25 22 15 22 -3 200 3,700 2 2,200.000 108 J 100 22 T/B 200 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 410 420 370 370 -40 20,200 8,279,000 3 37,000.000 406 J 100 370 T/B 31,100 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 21 23 6 17 -4 209,100 3,662,700 17 1,700.000 23 J 10,300 17 T/B 18,800 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 10 10 8 8 -2 2,459,600 20,234,400 83 800.000 9 J 435,700 8 T/B 1,025,600 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 104 90 50 63 -41 11,147,100 745,355,300 1,021 6,300.000 63 T/J 9,800 62 B 2,500 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 0 825 B 10,000 48 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 4 4 3 4 0 258,800 892,000 18 400.000 4 T/J 8,825,700 3 B 4,676,300 49 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 52 46 33 44 -8 800 31,400 6 4,400.000 44 T/J 36,900 39 B 1,900 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 6 B 100,000 51 POOL-W Waran Seri II Pool Advista Indonesia Tbk. 2020-03-13 -------2 49 0 0 49 0 0 0 0 4,900.000 0 J 0 1 B 740,000 52 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 4 4 3 4 0 3,652,900 14,290,100 82 400.000 4 T/J 5,875,900 3 B 41,649,500 53 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 23 19 16 16 -7 317,300 5,332,100 19 1,600.000 17 J 110,400 16 T/B 1,200 54 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 7 8 5 6 -1 133,138,000 814,481,200 931 600.000 6 T/J 15,860,200 5 B 28,534,200 55 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 21 21 18 20 -1 12,354,900 245,076,700 284 2,000.000 20 T/J 16,300 19 B 196,500 56 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 9 9 7 8 -1 38,390,500 316,277,700 621 800.000 9 J 6,710,400 8 T/B 2,415,500 57 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 254 0 0 254 0 0 0 0 25,400.000 0 J 0 270 B 15,500 58 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 350 300 151 270 -80 2,000 534,300 8 27,000.000 270 T/J 2,800 202 B 3,300 59 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 21 21 19 20 -1 209,100 4,048,700 30 2,000.000 20 T/J 9,500 18 B 343,500 60 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 77 77 52 60 -17 68,800 4,212,500 12 6,000.000 60 T/J 10,000 54 B 300 61 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 68 0 0 68 0 0 0 0 6,800.000 60 J 20,700 50 B 400 62 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 13 13 11 12 -1 8,130,900 93,087,100 147 1,200.000 12 T/J 709,800 11 B 706,300 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 13 10 11 -2 2,348,300 26,249,300 72 1,100.000 12 J 208,000 11 T/B 1,430,800 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 27 B 50,000 66 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 25 25 23 23 -2 894,100 21,033,700 31 2,300.000 25 J 233,900 23 T/B 70,200 67 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 6 8 1 6 0 8,769,600 58,975,000 133 600.000 7 J 950,200 6 T/B 87,100 68 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 13 13 11 13 0 656,800 7,414,000 13 1,300.000 13 T/J 849,400 11 B 1,500 Total 697,288,200 10,155,349,500 20,438 98,577,100 117,112,300 Jakarta, 09 March 2020 Trading Division