List Of Warrant Quotation (Reguler Market) Date: Thursday, 19 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 11 11 9 10 -1 8,077,000 81,596,000 109 1,000.000 11 J 795,400 10 T/B 1,439,100 3 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 6 7 6 7 1 4,490,400 28,826,800 65 700.000 7 T/J 4,867,300 6 B 17,074,200 4 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 33 31 12 31 -2 400 10,500 4 3,100.000 31 T/J 20,000 13 B 800 5 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 7 6 4 5 -2 523,500 2,599,000 24 500.000 6 J 216,000 5 T/B 494,100 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 4 2 4 0 33,569,900 100,714,400 167 400.000 4 T/J 28,873,500 3 B 255,300 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 15 15 11 12 -3 237,600 2,952,100 19 1,200.000 15 J 15,600 12 T/B 87,200 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 20 48 14 39 19 6,047,300 204,842,300 1,100 3,900.000 39 T/J 117,700 38 B 10,200 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 7 7 5 7 0 1,577,200 8,420,700 16 700.000 7 T/J 3,346,300 5 B 7,746,100 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 3 2 3 0 3,591,100 7,491,700 46 300.000 3 T/J 10,216,800 2 B 17,964,500 13 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 169 212 212 212 43 100 21,200 1 21,200.000 212 T/J 2,200 82 B 300 14 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 40 26 8 8 -32 269,900 4,848,300 15 800.000 23 J 10,000 12 B 200 15 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 14 14 14 14 0 20,000 280,000 1 1,400.000 14 T/J 123,000 13 B 20,000 16 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 8 10 5 8 0 20,600 169,700 8 800.000 8 T/J 2,800 6 B 150,000 17 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 -------2 6 0 0 6 0 0 0 0 4.724 0 J 0 7 B 100,000 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 17 18 7 15 -2 137,600 1,093,900 25 1,500.000 15 T/J 11,900 12 B 1,900 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 14 14 10 10 -4 101,900 1,021,000 4 1,000.000 10 T/J 38,800 6 B 50,000 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 7 11 6 10 3 176,279,700 1,668,997,100 3,661 1,000.000 10 T/J 477,200 9 B 37,780,600 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 50 0 0 50 0 0 0 0 5,000.000 0 J 0 50 B 10,000 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 44 45 31 31 -13 212,800 6,819,400 36 3,100.000 34 J 500 31 T/B 43,500 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 7 8 6 7 0 1,329,700 8,173,700 20 700.000 7 T/J 240,600 6 B 2,147,300 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 6 7 5 6 0 1,409,100 7,941,700 37 600.000 6 T/J 2,127,600 5 B 3,084,700 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 3,500,000 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 17 16 7 16 -1 50,400 551,800 13 1,600.000 16 T/J 34,900 11 B 35,000 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 13 14 9 11 -2 25,880,000 262,741,700 374 1,100.000 11 T/J 848,500 10 B 1,281,700 31 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 7 10 7 7 0 204,400 1,654,700 20 700.000 9 J 2,401,900 8 B 200 32 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 620 620 620 620 0 100,000 62,000,000 5 62,000.000 0 J 0 151 B 99,900 33 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 14 12 3 12 -2 213,600 953,500 7 1,200.000 11 J 49,900 6 B 30,000 34 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 13 13 10 13 0 49,700 596,400 7 1,300.000 13 T/J 450,600 12 B 44,200 35 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 2 3 -1 4,101,600 12,365,800 45 300.000 4 J 6,149,600 2 B 13,927,400 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 5,000 0 B 0 37 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 57 76 46 75 18 5,308,600 312,678,500 386 7,500.000 76 J 25,000 74 B 100,000 38 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 19 23 19 19 0 8,700 199,700 4 1,900.000 22 J 1,200 16 B 400 39 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 9 9 6 9 0 14,800 128,200 15 900.000 9 T/J 3,000 8 B 403,900 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 18 13 13 13 -5 100 1,300 1 1,300.000 25 J 100 16 B 200 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 150 140 140 140 -10 36,300 5,082,000 3 14,000.000 150 J 4,200 120 B 5,000 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 19 0 0 19 0 0 0 0 1,900.000 17 J 100 13 B 600 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 5 4 5 -1 3,039,600 13,133,500 37 500.000 5 T/J 962,500 4 B 1,974,100 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 27 27 19 22 -5 11,064,500 236,213,400 533 2,200.000 22 T/J 107,000 21 B 130,000 45 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 15 43 19 20 5 40,100 1,461,300 12 2,000.000 42 J 500 20 T/B 8,800 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 0 185 B 500 47 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 310 0 0 310 0 0 0 0 31,000.000 0 J 0 310 B 5,000 48 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 3 3 2 3 0 811,300 2,071,400 23 300.000 3 T/J 2,462,500 2 B 4,281,400 49 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 48 50 47 47 -1 200 9,700 2 4,700.000 43 J 3,400 28 B 2,500 50 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 5 0 0 5 0 0 0 0 500.000 0 J 0 5 B 100,000 51 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 4 4 2 3 -1 42,907,400 128,598,300 321 300.000 3 T/J 4,927,000 2 B 78,060,600 52 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 15 42 12 16 1 118,700 2,279,800 40 1,600.000 16 T/J 29,800 14 B 8,700 53 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 4 5 2 3 -1 279,887,700 869,078,000 1,444 300.000 4 J 44,984,600 3 T/B 58,135,000 54 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 11 12 10 10 -1 2,634,200 28,211,900 181 1,000.000 11 J 99,000 10 T/B 3,034,200 55 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 6 7 5 6 0 23,445,100 145,187,300 247 600.000 6 T/J 4,249,800 5 B 50,665,800 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 157 0 0 157 0 0 0 0 15,700.000 0 J 0 177 B 21,100 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 466 760 220 220 -246 14,400 3,513,800 14 22,000.000 380 J 3,000 220 T/B 100 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 20 0 0 20 0 0 0 0 2,000.000 19 J 380,100 8 B 50,000 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 60 0 0 60 0 0 0 0 6,000.000 55 J 1,029,300 21 B 500 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 52 49 35 35 -17 1,700 74,600 4 3,500.000 45 J 4,000 35 T/B 1,400 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 7 7 6 6 -1 3,073,300 18,456,300 59 600.000 7 J 1,554,500 6 T/B 1,035,500 62 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 63 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 -------2 7 8 6 7 0 1,974,400 13,416,500 36 700.000 7 T/J 288,300 6 B 1,172,400 64 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 200,000 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 16 15 13 14 -2 122,100 1,700,400 12 1,400.000 15 J 22,400 14 T/B 154,800 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 4 5 3 3 -1 5,680,800 17,092,900 46 300.000 4 J 1,425,900 3 T/B 101,100 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 7 12 6 8 1 461,400 3,188,800 31 800.000 8 T/J 151,200 7 B 122,000 Total 649,140,900 4,279,461,000 9,280 124,162,000 307,304,000 Jakarta, 19 March 2020 Trading Division