List Of Warrant Quotation (Reguler Market) Date: Tuesday, 07 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 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. 2023-02-16 -------2 18 24 17 21 3 30,838,600 656,419,300 718 2,100.000 21 T/J 1,100,000 20 B 1,180,900 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 7 7 6 6 -1 6,306,200 41,736,400 52 600.000 7 J 7,069,200 6 T/B 17,564,600 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 36 48 16 44 8 1,800 39,100 6 4,400.000 42 J 2,300 18 B 1,900 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 8 8 6 7 -1 1,288,700 8,280,400 32 700.000 7 T/J 48,200 6 B 241,800 5 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 250,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 4 4 3 4 0 1,866,400 5,834,600 42 400.000 4 T/J 45,558,900 3 B 54,503,300 7 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 25 26 21 22 -3 1,289,400 28,725,000 107 2,200.000 24 J 20,800 22 T/B 141,300 8 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 36 37 27 32 -4 924,900 31,303,000 246 3,200.000 32 T/J 26,000 31 B 45,000 9 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 7 8 0 2,071,800 14,502,800 10 800.000 8 T/J 2,767,400 7 B 993,800 10 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 11 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 945 0 0 945 0 0 0 0 94,500.000 945 J 20,000 500 B 5,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 28 27 25 25 -3 1,100 27,700 3 2,500.000 25 T/J 14,100 17 B 1,600 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 22 22 18 20 -2 30,100 562,600 10 2,000.000 20 T/J 700 19 B 5,800 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 10 10 10 10 0 800 8,000 1 1,000.000 10 T/J 712,100 9 B 800 15 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 -------2 135 0 0 135 0 0 0 0 106.299 0 J 0 11 B 100 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 19 20 18 20 1 4,200 76,400 5 2,000.000 20 T/J 37,300 19 B 900 17 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 260 0 0 260 0 0 0 0 26,000.000 0 J 0 1 B 10,000 18 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 13 22 10 18 5 203,400 2,853,000 15 1,800.000 18 T/J 200,000 14 B 800 19 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 9 9 8 8 -1 6,430,500 52,152,800 84 800.000 9 J 28,811,400 8 T/B 11,832,400 20 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 21 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 0 B 0 22 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 47 46 46 46 -1 3,400 156,400 4 4,600.000 46 T/J 135,400 35 B 800 23 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 8 9 7 8 0 5,054,300 38,934,500 359 800.000 8 T/J 185,900 7 B 4,439,300 24 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 8 10 8 10 2 3,510,400 32,145,100 43 1,000.000 10 T/J 851,600 9 B 2,285,300 25 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 1,299,900 26 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 18 19 18 19 1 32,400 594,700 8 1,900.000 19 T/J 55,000 16 B 2,000 27 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 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 40 45 33 37 -3 22,389,700 848,492,500 880 3,700.000 38 J 410,400 37 T/B 25,100 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 9 10 9 9 0 700 6,700 4 900.000 10 J 247,600 9 T/B 4,300 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 595 615 615 615 20 3,000 1,845,000 1 61,500.000 0 J 0 560 B 5,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 12 12 12 12 0 900 10,800 2 1,200.000 12 T/J 14,600 11 B 800 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 19 19 17 17 -2 250,100 4,285,500 24 1,700.000 18 J 136,300 17 T/B 30,600 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 180,900 723,000 8 400.000 4 T/J 6,568,600 3 B 1,181,500 34 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 3 0 0 3 0 0 0 0 300.000 178 J 25,000 21 B 3,000 35 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 106 111 100 107 1 4,257,600 463,422,100 93 10,700.000 107 T/J 100 105 B 30,000 36 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 28 70 17 33 5 55,300 1,672,600 20 3,300.000 33 T/J 20,900 28 B 100 37 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 15 19 13 15 0 229,400 3,150,500 26 1,500.000 15 T/J 76,900 14 B 800 38 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 44 145 44 120 76 16,900 1,708,200 9 12,000.000 93 J 400 50 B 2,100 39 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 290 350 310 350 60 8,300 2,897,000 4 35,000.000 350 T/J 326,700 202 B 100 40 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 17 19 12 17 0 10,700 160,900 6 1,700.000 17 T/J 10,900 13 B 50,700 41 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 5 7 6 7 2 3,396,300 21,057,200 80 700.000 7 T/J 1,168,100 6 B 214,500 42 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 63 65 53 60 -3 16,302,700 965,342,600 1,049 6,000.000 61 J 165,600 60 T/B 138,000 43 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 1 0 0 1 0 0 0 0 100.000 0 J 0 0 B 0 44 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 -------2 202 0 0 202 0 0 0 0 20,200.000 0 J 0 3 B 200,000 45 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 360 380 380 380 20 200 76,000 1 38,000.000 0 J 0 390 B 5,000 46 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 3 3 2 3 0 2,937,000 8,600,000 22 300.000 3 T/J 11,644,900 2 B 14,371,100 47 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 42 42 42 42 0 100 4,200 1 4,200.000 40 J 13,000 33 B 200 48 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 49 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 4 3 3 0 2,254,100 7,897,100 44 300.000 4 J 50,786,200 3 T/B 47,400,800 50 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 16 16 16 16 0 10,900 174,400 4 1,600.000 16 T/J 20,500 15 B 10,800 51 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 5 7 5 6 1 209,861,300 1,282,875,600 10,405 600.000 6 T/J 15,090,800 5 B 159,124,000 52 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 18 25 15 17 -1 8,781,200 148,151,200 243 1,700.000 17 T/J 481,700 16 B 2,868,000 53 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 10 11 9 10 0 25,579,000 246,145,900 351 1,000.000 10 T/J 3,039,100 9 B 9,063,200 54 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 0 204 B 21,000 55 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 180 396 181 350 170 5,500 1,927,100 11 35,000.000 320 J 200 220 B 800 56 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 20 22 15 19 -1 874,700 15,091,200 51 1,900.000 19 T/J 231,700 17 B 43,300 57 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 38 75 45 60 22 88,400 5,305,500 11 6,000.000 74 J 300 46 B 11,000 58 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 20 57 28 28 8 1,600 47,700 3 2,800.000 28 T/J 1,900 21 B 800 59 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 9 9 8 9 0 893,500 7,802,900 61 900.000 9 T/J 836,000 8 B 1,132,200 60 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 61 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 -------2 13 20 15 17 4 2,728,200 46,178,900 97 1,700.000 17 T/J 20,000 16 B 2,900 62 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 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 18 19 17 19 1 196,700 3,580,500 51 1,900.000 19 T/J 176,900 18 B 4,000 64 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 5 7 6 7 2 3,884,100 23,430,000 49 700.000 7 T/J 2,964,600 6 B 202,400 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 10 11 9 9 -1 370,600 3,552,000 13 900.000 10 J 82,000 9 T/B 44,700 Total 365,428,000 5,029,966,600 15,369 182,178,200 331,450,100 Jakarta, 07 April 2020 Trading Division