List Of Warrant Quotation (Reguler Market) Date: Wednesday, 01 April 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 13 15 13 15 2 2,872,100 39,709,300 54 1,500.000 15 T/J 782,500 13 B 4,569,300 3 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 7 7 6 6 -1 1,491,700 9,466,600 17 600.000 7 J 2,298,700 6 T/B 14,995,800 4 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 35 45 22 27 -8 1,300 46,800 7 2,700.000 39 J 100 28 B 300 5 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 7 9 6 6 -1 205,300 1,237,800 24 600.000 7 J 174,400 6 T/B 139,300 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 3 4 3 4 1 5,450,500 18,459,300 33 400.000 4 T/J 33,580,900 3 B 27,978,100 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 19 20 17 17 -2 1,560,900 27,792,000 95 1,700.000 17 T/J 140,000 16 B 379,500 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 32 35 30 31 -1 174,500 5,542,800 44 3,100.000 34 J 6,900 31 T/B 23,400 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 7 8 0 527,400 3,692,100 8 800.000 8 T/J 4,158,600 7 B 7,900 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 1 B 17,400 12 BKSL-W Waran Seri I Sentul City Tbk. 2020-04-06 -------1 1 3 1 2 1 50,842,200 101,154,300 457 200.000 2 T/J 3,391,700 1 B 101,770,300 13 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 700 700 400 400 -300 6,500 4,179,000 6 40,000.000 500 J 300 400 T/B 14,100 14 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 19 40 19 30 11 201,900 3,840,100 15 3,000.000 28 J 5,900 16 B 300 15 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 16 16 15 15 -1 6,100 94,400 3 1,500.000 20 J 269,800 15 T/B 8,900 16 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 10 10 10 10 0 5,100 51,000 2 1,000.000 10 T/J 142,100 9 B 13,300 17 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 -------2 132 135 132 135 3 400 53,100 2 106.299 0 J 0 135 T/B 2,100 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 19 20 15 17 -2 5,700 97,600 6 1,700.000 18 J 200 17 T/B 300 19 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 252 0 0 252 0 0 0 0 25,200.000 300 J 300 1 B 10,000 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 10 23 10 10 0 173,900 1,877,400 28 1,000.000 11 J 10,000 10 T/B 20,600 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 9 9 8 9 0 5,826,900 47,926,300 94 900.000 9 T/J 28,377,900 8 B 24,995,100 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 15 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 11,000 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 49 48 40 40 -9 30,500 1,242,400 5 4,000.000 40 T/J 2,300 36 B 10,000 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 8 8 7 8 0 923,200 7,233,900 18 800.000 8 T/J 2,189,800 7 B 1,150,900 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 8 8 7 8 0 63,000 501,100 7 800.000 8 T/J 2,089,900 7 B 1,652,600 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 1,219,900 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 17 17 14 16 -1 99,500 1,541,900 21 1,600.000 16 T/J 49,800 13 B 106,900 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 25 27 23 23 -2 5,730,000 142,332,600 261 2,300.000 24 J 887,300 23 T/B 746,500 31 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 8 9 8 8 0 40,400 333,800 6 800.000 10 J 100,900 8 T/B 15,200 32 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 600 595 595 595 -5 5,000 2,975,000 1 59,500.000 595 T/J 40,200 120 B 12,000 33 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 10 12 10 12 2 82,700 878,100 15 1,200.000 12 T/J 62,300 10 B 17,200 34 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 14 16 14 14 0 113,900 1,609,400 17 1,400.000 15 J 25,000 14 T/B 6,800 35 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 296,100 948,900 13 400.000 4 T/J 5,279,400 3 B 3,647,100 36 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 3 0 0 3 0 0 0 0 300.000 200 J 200,000 30 B 200 37 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 97 99 92 94 -3 810,100 77,029,600 91 9,400.000 97 J 85,500 94 T/B 22,300 38 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 35 63 33 47 12 2,600 117,700 6 4,700.000 43 J 500 23 B 400 39 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 13 15 11 12 -1 607,300 8,336,900 64 1,200.000 13 J 105,100 11 B 241,200 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 160 30 13 30 -130 1,100 31,200 4 3,000.000 104 J 100 30 T/B 500 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 262 400 230 244 -18 30,100 8,081,000 13 24,400.000 262 J 50,000 230 B 48,800 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 17 23 13 18 1 87,900 1,415,800 15 1,800.000 15 J 100,000 14 B 50,100 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 5 6 5 5 0 576,300 2,953,000 27 500.000 6 J 1,630,000 5 T/B 1,248,100 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 31 32 26 27 -4 7,106,300 207,999,000 393 2,700.000 29 J 161,100 27 T/B 228,400 45 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 3 3 1 2 -1 23,886,200 48,135,300 267 200.000 3 J 8,004,800 2 T/B 362,700 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 0 420 B 5,000 48 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 3 3 2 3 0 191,700 574,600 14 300.000 3 T/J 12,418,600 2 B 6,517,000 49 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 41 31 30 31 -10 4,400 136,300 3 3,100.000 41 J 2,200 33 B 500 50 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 5 5 5 5 0 100 500 1 500.000 0 J 0 2 B 300,000 51 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 4 3 3 0 3,699,300 11,246,700 59 300.000 4 J 68,099,300 3 T/B 5,229,100 52 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 16 16 16 16 0 10,800 172,800 6 1,600.000 17 J 10,400 15 B 8,000 53 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 4 5 4 4 0 16,345,500 68,609,800 120 400.000 5 J 56,116,600 4 T/B 72,812,700 54 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 13 14 12 13 0 2,043,800 26,655,800 61 1,300.000 14 J 301,400 13 T/B 39,700 55 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 7 7 5 6 -1 8,848,000 53,266,500 155 600.000 7 J 17,810,400 6 T/B 2,560,000 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 156 0 0 156 0 0 0 0 15,600.000 0 J 0 200 B 17,500 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 161 0 0 161 0 0 0 0 16,100.000 318 J 100 180 B 20,000 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 16 18 15 17 1 47,500 735,500 11 1,700.000 17 T/J 49,400 16 B 2,000 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 33 90 70 70 37 2,300 190,800 6 7,000.000 69 J 6,900 40 B 21,000 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 45 57 22 42 -3 1,000 40,400 6 4,200.000 42 T/J 25,300 26 B 300 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 8 9 8 8 0 378,100 3,025,100 15 800.000 9 J 2,183,000 8 T/B 1,064,700 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 12 10 11 1 1,498,600 16,221,500 42 1,100.000 11 T/J 114,500 10 B 198,300 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 16 16 13 14 -2 261,100 3,695,200 35 1,400.000 15 J 30,300 14 T/B 2,100 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 4 4 3 3 -1 265,800 808,000 13 300.000 4 J 2,498,300 3 T/B 2,347,300 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 8 8 8 8 0 242,200 1,937,600 8 800.000 8 T/J 53,000 7 B 93,000 Total 143,684,800 966,233,600 2,694 254,124,000 283,033,000 Jakarta, 01 April 2020 Trading Division