List Of Warrant Quotation (Reguler Market) Date: Friday, 20 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 10 14 10 12 2 14,888,300 177,854,900 251 1,200.000 12 T/J 69,900 11 B 2,595,900 3 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 7 7 6 6 -1 5,204,400 33,116,300 65 600.000 7 J 3,131,700 6 T/B 5,683,500 4 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 31 40 32 40 9 47,600 1,571,600 7 4,000.000 38 J 100 16 B 500 5 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 5 5 4 5 0 262,300 1,311,100 10 500.000 5 T/J 77,600 4 B 869,600 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 3 4 0 4,123,600 12,651,400 71 400.000 4 T/J 21,129,500 3 B 13,982,100 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 12 20 10 19 7 486,000 5,772,500 27 1,900.000 18 J 10,000 14 B 30,000 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 39 47 33 36 -3 2,480,000 97,722,900 512 3,600.000 37 J 38,000 36 T/B 8,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 7 7 5 6 -1 2,541,100 12,841,200 15 600.000 6 T/J 499,800 5 B 5,815,000 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 5,429,600 11,654,500 66 300.000 3 T/J 9,117,500 2 B 10,467,900 13 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 212 280 112 212 0 9,700 2,038,800 11 21,200.000 270 J 200 212 T/B 500 14 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 8 35 13 28 20 97,000 2,480,400 45 2,800.000 28 T/J 321,900 27 B 4,000 15 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 14 0 0 14 0 0 0 0 1,400.000 16 J 13,400 14 B 100 16 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 8 10 6 7 -1 191,800 1,429,400 14 700.000 10 J 163,100 6 B 203,900 17 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 -------2 6 0 0 6 0 0 0 0 4.724 132 J 200 7 B 100 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 15 15 15 15 0 100 1,500 1 1,500.000 15 T/J 9,900 13 B 400 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 0 171 B 3,900 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 10 10 9 10 0 52,100 520,900 8 1,000.000 10 T/J 88,000 7 B 700 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 10 11 9 9 -1 29,401,100 280,077,800 258 900.000 10 J 9,418,600 9 T/B 21,005,700 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 50 0 0 50 0 0 0 0 5,000.000 0 J 0 30 B 10,000 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 31 35 30 35 4 97,200 3,077,000 16 3,500.000 35 T/J 85,300 34 B 1,000 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 7 8 6 8 1 1,853,500 12,753,500 243 800.000 8 T/J 2,636,300 7 B 237,700 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 6 8 5 6 0 5,716,300 38,278,700 90 600.000 7 J 536,800 6 T/B 57,100 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 1 B 4,000,000 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 16 18 10 14 -2 142,500 2,332,000 35 1,400.000 17 J 20,300 14 T/B 270,600 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 11 21 9 15 4 54,958,800 865,894,700 1,636 1,500.000 16 J 1,991,000 15 T/B 684,000 31 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 7 9 6 8 1 45,500 360,500 9 800.000 9 J 6,800 8 T/B 158,000 32 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 620 620 620 620 0 50,000 31,000,000 2 62,000.000 0 J 0 190 B 50,000 33 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 12 12 2 11 -1 3,400 36,600 5 1,100.000 11 T/J 22,500 10 B 2,500 34 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 13 19 11 14 1 878,400 13,772,200 133 1,400.000 15 J 34,500 14 T/B 15,600 35 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 3 3 2 3 0 1,688,800 4,266,300 21 300.000 3 T/J 423,400 2 B 11,949,200 36 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 180 0 0 180 0 0 0 0 18,000.000 199 J 3,900 1 B 300,000 37 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 75 81 66 81 6 1,581,500 118,971,800 108 8,100.000 81 T/J 186,000 76 B 100,600 38 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 19 30 18 30 11 9,400 180,800 11 3,000.000 30 T/J 54,700 18 B 30,000 39 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 9 10 8 10 1 137,800 1,316,900 26 1,000.000 10 T/J 386,500 9 B 95,100 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 13 15 15 15 2 100 1,500 1 1,500.000 50 J 100 15 T/B 49,900 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 140 149 138 143 3 31,000 4,376,500 7 14,300.000 145 J 5,000 140 B 5,000 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 19 16 15 15 -4 85,600 1,284,900 8 1,500.000 15 T/J 54,100 14 B 1,000 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 5 5 4 5 0 743,100 3,545,500 26 500.000 5 T/J 191,300 4 B 4,671,300 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 22 31 20 29 7 11,390,200 295,599,000 539 2,900.000 29 T/J 99,900 28 B 116,800 45 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 20 2 2 2 -18 300 600 2 200.000 35 J 500 5 B 39,800 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 2 B 300,000 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 10,059,200 28,801,900 35 300.000 3 T/J 7,882,300 2 B 7,396,800 49 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 47 0 0 47 0 0 0 0 4,700.000 46 J 8,500 27 B 100 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 6 B 100 51 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 4 2 4 1 17,236,500 52,834,000 106 400.000 4 T/J 54,605,100 3 B 1,563,500 52 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 16 30 12 23 7 34,200 710,300 26 2,300.000 21 J 13,000 13 B 14,900 53 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 3 4 3 4 1 7,930,600 29,025,700 158 400.000 4 T/J 102,240,900 3 B 56,231,900 54 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 10 12 10 12 2 3,668,700 38,460,800 162 1,200.000 12 T/J 2,329,000 11 B 330,200 55 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 6 6 5 6 0 10,611,500 59,194,100 192 600.000 6 T/J 1,507,400 5 B 34,842,200 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 157 0 0 157 0 0 0 0 15,700.000 344 J 100 166 B 15,500 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 220 500 220 338 118 12,100 2,701,800 7 33,800.000 330 J 6,300 220 B 12,800 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 20 20 12 20 0 300 5,200 3 2,000.000 19 J 5,400 13 B 50,000 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 60 74 27 27 -33 1,300 44,200 4 2,700.000 60 J 150,000 31 B 1,200 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 35 52 35 48 13 3,000 108,000 5 4,800.000 45 J 12,100 18 B 5,000 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 6 9 6 7 1 13,855,500 106,348,800 259 700.000 8 J 1,076,500 7 T/B 3,339,100 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 8 1 2,678,000 17,151,500 119 800.000 8 T/J 1,204,700 7 B 4,087,400 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 2 B 300,000 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 14 17 14 17 3 226,700 3,311,000 19 1,700.000 17 T/J 108,300 15 B 8,100 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 3 4 2 4 1 3,217,800 10,018,900 50 400.000 4 T/J 1,086,700 3 B 3,643,600 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 8 8 6 7 -1 191,200 1,327,800 28 700.000 7 T/J 94,900 6 B 94,400 Total 214,354,700 2,388,138,200 5,452 223,159,500 195,808,800 Jakarta, 20 March 2020 Trading Division