List Of Warrant Quotation (Reguler Market) Date: Monday, 30 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 14 12 13 -1 1,964,200 25,703,800 53 1,300.000 13 T/J 5,700 12 B 1,591,100 3 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 7 8 6 7 0 4,534,000 31,810,700 69 700.000 7 T/J 543,400 6 B 10,817,100 4 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 15 15 11 15 0 11,000 125,800 4 1,500.000 27 J 500 17 B 14,800 5 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 9 5 7 1 1,432,000 9,947,300 53 700.000 8 J 200 7 T/B 114,900 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 1,725,300 5,748,700 23 400.000 4 T/J 34,902,000 3 B 11,505,900 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 17 19 13 14 -3 753,400 10,758,100 65 1,400.000 15 J 170,000 14 T/B 65,200 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 36 38 30 32 -4 1,168,300 38,728,100 173 3,200.000 33 J 8,200 31 B 47,700 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 7 7 6 7 0 2,220,600 15,523,800 10 700.000 7 T/J 41,100 6 B 2,917,500 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 2 -1 1,977,800 3,963,200 43 200.000 3 J 11,165,200 2 T/B 9,591,800 13 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 320 270 270 270 -50 400 108,000 2 27,000.000 270 T/J 2,100 161 B 2,500 14 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 23 0 0 23 0 0 0 0 2,300.000 21 J 234,300 16 B 8,000 15 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 15 15 12 15 0 101,000 1,216,200 5 1,500.000 18 J 300 13 B 9,500 16 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 9 9 9 9 0 1,000 9,000 1 900.000 10 J 7,600 9 T/B 10,100 17 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 -------2 130 132 13 132 2 300 27,700 2 103.937 0 J 0 26 B 35,300 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 17 19 13 16 -1 1,100 16,500 7 1,600.000 17 J 2,400 16 T/B 1,300 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 0 181 B 2,300 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 11 14 14 14 3 100 1,400 1 1,400.000 13 J 110,600 7 B 500 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 9 9 7 8 -1 36,376,000 289,745,200 216 800.000 8 T/J 3,020,900 7 B 26,935,700 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 100,000 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 15,500 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 38 55 40 44 6 51,200 2,255,500 8 4,400.000 45 J 24,200 44 T/B 50,000 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 8 8 7 8 0 130,300 915,400 23 800.000 8 T/J 3,067,000 7 B 363,300 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 8 8 7 8 0 1,129,700 7,962,700 48 800.000 8 T/J 3,058,200 7 B 351,300 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 2 B 10,000 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 17 0 0 17 0 0 0 0 1,700.000 16 J 70,000 13 B 400 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 30 30 21 23 -7 7,888,300 189,086,200 351 2,300.000 24 J 97,700 23 T/B 1,109,200 31 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 8 9 8 8 0 500 4,100 2 800.000 10 J 37,400 8 T/B 21,000 32 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 620 610 600 610 -10 57,000 34,250,000 3 61,000.000 620 J 61,000 106 B 99,900 33 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 12 12 10 10 -2 25,100 251,200 5 1,000.000 11 J 4,000 9 B 37,100 34 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 14 14 13 14 0 37,900 530,500 12 1,400.000 15 J 20,300 14 T/B 99,100 35 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 3 4 2 4 1 2,429,400 7,363,800 56 400.000 4 T/J 2,570,000 3 B 2,734,100 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 2,000 2 B 300,000 37 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 95 94 82 90 -5 1,383,600 124,744,700 90 9,000.000 90 T/J 27,000 87 B 5,000 38 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 23 31 17 28 5 1,700 46,100 8 2,800.000 28 T/J 1,800 22 B 5,000 39 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 10 15 10 13 3 41,000 444,700 9 1,300.000 13 T/J 246,100 11 B 9,100 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 13 19 9 19 6 200 2,800 2 1,900.000 49 J 200 19 T/B 20,000 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 160 160 160 160 0 88,500 14,160,000 1 16,000.000 160 T/J 111,600 120 B 7,900 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 18 18 7 18 0 2,800 27,800 8 1,800.000 18 T/J 10,000 10 B 100 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 5 6 5 5 0 526,300 2,692,600 19 500.000 6 J 2,419,100 5 T/B 3,382,000 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 30 30 23 27 -3 6,314,500 168,337,300 407 2,700.000 28 J 93,400 27 T/B 1,499,200 45 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 3 4 2 3 0 11,800,900 35,555,400 473 300.000 3 T/J 2,655,500 2 B 9,361,600 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 -------2 360 0 0 360 0 0 0 0 36,000.000 0 J 0 430 B 5,000 48 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 3 4 2 3 0 926,500 2,755,800 36 300.000 3 T/J 1,385,800 2 B 8,217,800 49 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 45 85 46 46 1 11,700 566,200 5 4,600.000 46 T/J 16,900 28 B 2,000 50 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 1 5 5 5 4 100 500 1 500.000 0 J 0 5 T/B 49,900 51 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 4 4 3 3 -1 7,418,200 22,721,600 117 300.000 4 J 55,218,600 3 T/B 474,000 52 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 24 28 20 25 1 400 9,300 3 2,500.000 20 J 100,900 16 B 200 53 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 4 5 3 4 0 134,335,000 535,861,900 841 400.000 5 J 49,820,600 4 T/B 1,349,000 54 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 15 14 12 12 -3 4,707,200 59,796,200 153 1,200.000 13 J 949,800 12 T/B 930,700 55 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 6 7 6 7 1 8,347,800 51,612,800 79 700.000 7 T/J 10,098,700 6 B 2,955,800 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 222 328 130 130 -92 500 142,400 3 13,000.000 0 J 0 210 B 15,500 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 200 111 111 111 -89 100 11,100 1 11,100.000 280 J 100 135 B 15,500 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 17 20 16 17 0 130,900 2,206,200 12 1,700.000 18 J 50,000 16 B 6,000 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 60 80 33 50 -10 12,100 672,900 19 5,000.000 60 J 20,500 50 T/B 600 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 58 57 23 54 -4 300 13,400 3 5,400.000 52 J 200 27 B 800 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 10 9 7 9 -1 3,565,900 28,848,300 59 900.000 9 T/J 1,049,500 8 B 323,600 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 10 11 8 11 1 767,300 7,464,100 35 1,100.000 10 J 90,000 9 B 575,100 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 5,700,000 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 18 15 15 15 -3 54,600 819,000 4 1,500.000 16 J 10,000 15 T/B 71,000 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 3 4 3 3 0 159,500 620,900 10 300.000 4 J 2,234,500 3 T/B 2,351,200 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 8 7 7 7 -1 81,100 567,700 8 700.000 8 J 150,800 7 T/B 40,600 Total 244,694,600 1,736,754,600 3,641 185,987,900 106,636,300 Jakarta, 30 March 2020 Trading Division