List Of Warrant Quotation (Reguler Market) Date: Thursday, 12 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 14 15 12 14 0 1,466,200 19,265,700 100 1,400.000 14 T/J 2,259,600 13 B 13,200 3 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 9 9 8 8 -1 5,613,300 46,767,900 82 800.000 9 J 854,100 8 T/B 4,946,700 4 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 16 48 22 23 7 58,400 1,465,100 22 2,300.000 23 T/J 98,100 22 B 16,500 5 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 7 9 6 8 1 347,300 2,349,400 26 800.000 8 T/J 934,100 7 B 1,000 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 500,000 7 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 4 5 3 5 1 6,296,400 25,049,800 124 500.000 5 T/J 57,865,400 4 B 3,213,400 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 27 27 18 21 -6 411,400 8,848,000 77 2,100.000 21 T/J 1,000 20 B 4,800 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 47 55 37 41 -6 5,650,200 250,906,800 1,062 4,100.000 42 J 100 40 B 28,700 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 7 5 6 -2 5,817,200 34,883,600 60 600.000 6 T/J 20,000 5 B 3,986,300 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 3 4 2 3 0 8,930,700 26,779,800 100 300.000 4 J 11,580,400 3 T/B 147,300 13 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 600 600 300 600 0 200 90,000 2 60,000.000 700 J 300 304 B 1,200 14 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 40 0 0 40 0 0 0 0 4,000.000 30 J 100 9 B 300 15 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 18 17 17 17 -1 99,000 1,683,000 6 1,700.000 18 J 10,000 17 T/B 6,100 16 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 12 12 11 11 -1 265,700 3,026,300 12 1,100.000 12 J 186,100 11 T/B 54,800 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 16 18 15 17 1 13,200 202,700 6 1,700.000 17 T/J 50,000 15 B 6,500 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 100,000 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 19 0 0 19 0 0 0 0 1,900.000 19 J 5,800 13 B 10,000 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 10 10 8 8 -2 26,330,000 222,070,400 221 800.000 9 J 10,213,700 8 T/B 12,478,700 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 12 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 0 B 0 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 59 60 22 60 1 400 19,300 3 6,000.000 53 J 1,200 49 B 100 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 10 10 8 8 -2 4,410,400 38,273,300 96 800.000 9 J 3,805,200 8 T/B 2,430,200 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 9 10 7 9 0 3,656,000 30,372,000 99 900.000 9 T/J 140,600 8 B 400,000 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 1 B 3,200,000 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 18 19 17 18 0 5,300 94,100 12 1,800.000 19 J 34,000 18 T/B 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 44 49 34 45 1 51,100 2,291,800 9 4,500.000 46 J 55,000 37 B 200 31 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 10 9 9 9 -1 600 5,400 2 900.000 9 T/J 1,500 7 B 1,300 32 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 620 620 620 620 0 48,800 30,256,000 1 62,000.000 0 J 0 620 T/B 1,200 33 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 16 16 11 15 -1 550,400 6,672,600 13 1,500.000 15 T/J 49,200 11 B 20,500 34 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 18 21 12 18 0 41,300 708,300 21 1,800.000 18 T/J 66,400 17 B 2,500 35 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 3 -1 591,600 1,832,900 10 300.000 4 J 3,022,300 3 T/B 3,800,000 36 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 180 0 0 180 0 0 0 0 18,000.000 236 J 15,000 1 B 500,000 37 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 74 78 64 66 -8 389,700 25,856,200 33 6,600.000 67 J 103,900 65 B 5,000 38 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 32 29 26 28 -4 2,000 53,200 11 2,800.000 29 J 100 28 T/B 1,300 39 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 16 15 11 11 -5 473,400 5,918,800 24 1,100.000 13 J 6,000 11 T/B 102,500 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 13 18 18 18 5 100 1,800 1 1,800.000 110 J 200 18 T/B 100 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 350 0 0 350 0 0 0 0 35,000.000 350 J 800 200 B 10,000 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 20 19 19 19 -1 300 5,700 2 1,900.000 18 J 1,000 15 B 300 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 8 8 5 7 -1 7,008,400 44,498,300 101 700.000 7 T/J 242,400 6 B 814,900 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 53 49 36 37 -16 8,368,600 327,553,200 539 3,700.000 38 J 119,500 37 T/B 1,500 45 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 60 124 4 50 -10 46,700 1,508,300 84 5,000.000 50 T/J 29,600 28 B 1,100 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 -------2 820 0 0 820 0 0 0 0 82,000.000 0 J 0 350 B 5,000 48 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 4 4 3 3 -1 860,200 2,580,800 14 300.000 4 J 9,701,500 3 T/B 4,440,100 49 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 37 49 29 43 6 12,000 377,900 12 4,300.000 44 J 2,000 30 B 33,500 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 50,000 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 0 B 0 52 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 4 4 3 4 0 6,672,600 20,361,200 36 400.000 4 T/J 16,381,000 3 B 40,145,400 53 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 20 0 0 20 0 0 0 0 2,000.000 19 J 10,000 15 B 600 54 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 6 6 5 6 0 20,737,700 111,586,800 176 600.000 6 T/J 19,094,400 5 B 28,358,100 55 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 15 15 9 13 -2 62,901,000 676,566,300 516 1,300.000 13 T/J 1,911,800 12 B 164,700 56 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 9 10 7 8 -1 49,925,000 392,116,500 433 800.000 8 T/J 6,282,800 7 B 16,421,900 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 0 212 B 15,500 58 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 320 210 175 210 -110 6,200 1,117,600 6 21,000.000 278 J 100 210 T/B 5,200 59 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 19 19 18 19 0 82,000 1,478,000 4 1,900.000 19 T/J 76,500 18 B 8,300 60 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 60 60 58 58 -2 229,000 13,560,000 28 5,800.000 60 J 25,100 58 T/B 10,000 61 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 55 62 46 59 4 500 25,900 3 5,900.000 59 T/J 19,800 24 B 200 62 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 10 11 9 10 0 2,316,500 22,645,500 61 1,000.000 10 T/J 741,300 9 B 1,872,500 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 10 9 8 9 -1 1,349,400 11,623,500 51 900.000 9 T/J 197,700 8 B 1,962,800 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 1 B 400,000 66 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 22 23 19 23 1 624,600 13,079,800 25 2,300.000 22 J 1,000 20 B 5,000 67 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 6 6 5 5 -1 721,700 3,639,900 14 500.000 6 J 1,130,800 5 T/B 559,900 68 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 10 12 7 10 0 1,079,600 10,284,900 69 1,000.000 10 T/J 138,100 8 B 120,600 Total 234,462,300 2,440,354,300 4,409 147,486,600 131,438,800 Jakarta, 12 March 2020 Trading Division