List Of Warrant Quotation (Reguler Market) Date: Thursday, 09 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 20 23 18 22 2 28,025,700 583,766,900 495 2,200.000 22 T/J 217,500 21 B 341,700 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 7 7 6 7 0 1,159,000 7,374,500 56 700.000 7 T/J 4,398,000 6 B 13,656,100 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 44 23 21 23 -21 1,500 33,500 3 2,300.000 32 J 500 23 T/B 25,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 7 7 6 6 -1 160,200 971,300 9 600.000 7 J 541,200 6 T/B 122,900 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 0 B 0 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 4 4 3 4 0 8,619,700 26,159,000 55 400.000 4 T/J 41,870,200 3 B 34,341,200 7 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 21 22 20 22 1 240,700 4,861,800 29 2,200.000 22 T/J 101,400 20 B 120,200 8 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 30 33 20 31 1 310,700 9,433,100 83 3,100.000 31 T/J 98,200 30 B 10,000 9 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 7 8 0 600 4,700 6 800.000 8 T/J 2,351,300 7 B 845,400 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 -------1 500 740 550 740 240 3,200 1,798,000 3 74,000.000 900 J 58,100 525 B 10,000 12 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 25 0 0 25 0 0 0 0 2,500.000 25 J 11,500 16 B 1,800 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 20 20 17 17 -3 241,200 4,360,100 5 1,700.000 18 J 1,000 17 T/B 100 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 9 9 8 9 0 140,600 1,145,400 13 900.000 9 T/J 97,500 8 B 50,100 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 2 B 1,000,000 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 18 19 19 19 1 1,100 20,900 2 1,900.000 19 T/J 24,100 17 B 5,300 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 0 B 0 18 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 18 20 12 16 -2 700 11,500 5 1,600.000 16 T/J 203,400 12 B 8,600 19 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 8 9 7 9 1 11,603,700 94,825,700 106 900.000 9 T/J 25,036,500 8 B 19,322,500 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 50 B 5,000 22 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 45 45 35 45 0 3,900 151,500 4 4,500.000 45 T/J 213,800 35 B 44,200 23 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 8 8 7 7 -1 992,100 7,064,900 26 700.000 8 J 10,577,600 7 T/B 6,876,300 24 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 9 11 9 10 1 7,358,500 74,116,400 127 1,000.000 10 T/J 572,800 9 B 1,405,300 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 16 17 14 15 -1 40,000 562,600 13 1,500.000 15 T/J 60,000 12 B 6,300 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 32 37 33 36 4 8,327,900 289,075,900 425 3,600.000 37 J 274,600 36 T/B 1,917,100 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 10 10 8 9 -1 87,600 780,500 12 900.000 10 J 578,700 9 T/B 42,500 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 615 660 660 660 45 2,000 1,320,000 1 66,000.000 660 T/J 18,000 550 B 15,000 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 11 11 11 11 0 400 4,400 2 1,100.000 11 T/J 3,900 10 B 400 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 17 18 15 18 1 58,200 931,600 11 1,800.000 18 T/J 133,700 16 B 10,000 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 3 -1 565,600 1,717,300 8 300.000 4 J 4,982,500 3 T/B 408,800 34 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 3 0 0 3 0 0 0 0 300.000 180 J 32,600 25 B 1,800 35 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 107 108 101 105 -2 193,200 19,952,300 14 10,500.000 105 T/J 301,700 102 B 60,000 36 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 34 29 22 25 -9 9,100 241,100 10 2,500.000 29 J 1,300 25 T/B 13,500 37 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 14 14 12 14 0 55,700 714,600 9 1,400.000 14 T/J 99,400 12 B 122,300 38 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 93 106 82 86 -7 137,984,000 13,058,783,000 12,174 8,600.000 86 T/J 45,500 85 B 1,142,600 39 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 25 115 31 108 83 2,500 276,400 6 10,800.000 108 T/J 7,900 34 B 1,300 40 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 350 0 0 350 0 0 0 0 35,000.000 328 J 100 151 B 1,300 41 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 17 17 6 11 -6 2,400 30,600 7 1,100.000 17 J 12,100 15 B 10,000 42 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 7 6 6 0 1,660,900 9,967,400 45 600.000 6 T/J 165,300 5 B 2,160,000 43 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 54 73 55 72 18 28,595,600 1,852,095,800 1,287 7,200.000 72 T/J 87,300 71 B 60,800 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 1 B 300,000 45 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 380 0 0 380 0 0 0 0 38,000.000 0 J 0 410 B 5,000 46 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 3 3 2 3 0 53,100 158,200 7 300.000 3 T/J 11,288,600 2 B 12,149,300 47 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 28 39 28 35 7 554,000 15,952,100 24 3,500.000 35 T/J 24,300 30 B 5,000 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 3 B 15,000 49 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 4 2 4 1 15,489,800 46,407,500 156 400.000 4 T/J 69,899,600 3 B 624,400 50 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 15 15 15 15 0 20,600 309,000 3 1,500.000 16 J 10,000 15 T/B 39,400 51 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 5 6 4 5 0 122,391,800 564,427,300 669 500.000 5 T/J 33,064,300 4 B 114,521,000 52 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 17 19 16 18 1 9,143,000 158,494,400 292 1,800.000 18 T/J 947,300 17 B 1,431,100 53 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 10 10 8 10 0 22,593,700 205,136,900 402 1,000.000 10 T/J 18,372,100 9 B 965,500 54 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 60 61 23 25 -35 66,558,400 2,072,153,600 4,080 2,500.000 25 T/J 100,900 24 B 162,800 55 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 310 0 0 310 0 0 0 0 31,000.000 0 J 0 200 B 11,000 56 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 320 320 320 320 0 2,100 672,000 6 32,000.000 320 T/J 4,800 220 B 800 57 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 18 19 17 18 0 48,800 848,100 7 1,800.000 18 T/J 167,100 17 B 2,600 58 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 60 0 0 60 0 0 0 0 6,000.000 57 J 200 37 B 500 59 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 33 33 30 33 0 1,300 39,300 2 3,300.000 33 T/J 900 18 B 800 60 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 8 9 8 9 1 540,300 4,509,700 31 900.000 9 T/J 975,100 8 B 678,100 61 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 62 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 -------2 16 20 17 20 4 669,700 12,425,000 44 2,000.000 20 T/J 971,700 18 B 5,300 63 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 200,000 64 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 19 18 17 18 -1 79,200 1,402,300 11 1,800.000 18 T/J 96,700 17 B 95,700 65 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 8 8 5 6 -2 2,816,200 17,960,200 86 600.000 7 J 854,700 6 T/B 253,800 66 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 9 9 6 9 0 314,000 2,395,800 39 900.000 10 J 70,200 9 T/B 42,800 Total 477,724,200 19,155,844,100 20,910 230,027,700 217,025,200 Jakarta, 09 April 2020 Trading Division