List Of Warrant Quotation (Reguler Market) Date: Thursday, 16 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 22 24 20 23 1 11,345,500 246,796,400 211 2,300.000 23 T/J 2,129,000 22 B 90,000 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 6 7 6 7 1 3,085,500 18,952,000 32 700.000 7 T/J 3,338,600 6 B 8,937,700 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 23 27 16 18 -5 1,400 24,900 6 1,800.000 27 J 1,400 20 B 2,000 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 7 6 6 0 1,193,400 7,160,500 19 600.000 7 J 1,003,300 5 B 5,159,500 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 300,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 4 4 3 4 0 15,519,000 46,610,000 60 400.000 4 T/J 62,760,900 3 B 15,432,600 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 59 59 29 29 -30 45,656,000 1,694,476,200 2,828 2,900.000 30 J 22,000 29 T/B 120,600 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 23 23 20 21 -2 1,417,200 29,508,400 109 2,100.000 22 J 1,000 21 T/B 11,800 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 34 36 24 35 1 6,600 210,700 9 3,500.000 35 T/J 280,400 30 B 16,300 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 7 8 0 859,800 6,140,100 11 800.000 8 T/J 2,463,900 7 B 102,200 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 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 600 0 0 600 0 0 0 0 60,000.000 750 J 3,500 510 B 5,000 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 23 0 0 23 0 0 0 0 2,300.000 25 J 10,800 23 B 3,000 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 21 0 0 21 0 0 0 0 2,100.000 22 J 13,000 19 B 800 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 8 9 9 9 1 200 1,800 2 900.000 9 T/J 590,100 8 B 200 16 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 50,000 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 19 19 17 19 0 3,100 52,900 3 1,900.000 19 T/J 52,900 17 B 300 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 170 0 0 170 0 0 0 0 17,000.000 0 J 0 185 B 5,500 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 15 15 15 15 0 100 1,500 1 1,500.000 15 T/J 2,400 12 B 1,500 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 8 9 8 8 0 7,924,200 64,951,100 61 800.000 9 J 21,422,700 8 T/B 30,096,800 21 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 22 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 10,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 36 40 36 38 2 5,300 201,400 4 3,800.000 37 J 35,000 30 B 10,600 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 9 10 8 9 0 7,668,100 66,069,800 117 900.000 9 T/J 964,000 8 B 1,032,000 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 10 10 9 9 -1 1,520,800 13,687,400 20 900.000 10 J 356,000 9 T/B 1,160,400 26 FIRE-W Waran Seri I Alfa Energi Investama Tbk. 2020-06-10 -------2 129 0 0 129 0 0 0 0 12,900.000 0 J 0 10 B 1,200 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 17 17 11 17 0 35,600 537,600 15 1,700.000 17 T/J 60,700 14 B 100 28 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 29 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 36 37 33 34 -2 2,115,700 72,834,200 200 3,400.000 35 J 1,000 34 T/B 9,500 30 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 9 9 8 9 0 1,003,700 8,791,900 30 900.000 9 T/J 136,400 8 B 259,600 31 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 660 660 600 660 0 3,300 2,130,000 4 66,000.000 660 T/J 18,800 550 B 14,900 32 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 12 12 1 12 0 900 8,500 6 1,200.000 11 J 20,000 10 B 500 33 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 17 17 15 16 -1 19,200 311,000 13 1,600.000 16 T/J 40,900 15 B 41,800 34 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 23,100 89,400 5 400.000 4 T/J 5,316,500 3 B 1,422,700 35 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 3 119 10 110 107 40,600 4,451,200 29 11,000.000 118 J 1,600 80 B 100 36 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 106 110 101 108 2 1,860,500 203,582,200 16 10,800.000 108 T/J 124,900 103 B 79,900 37 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 43 50 40 45 2 37,900 1,557,700 12 4,500.000 44 J 1,900 42 B 100 38 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 12 13 13 13 1 20,100 261,300 2 1,300.000 13 T/J 86,100 12 B 4,900 39 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 65 90 62 73 8 655,500 49,303,500 227 7,300.000 87 J 23,200 73 T/B 15,200 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 66 124 66 115 49 3,300 368,400 11 11,500.000 111 J 100 67 B 2,600 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 250 240 240 240 -10 100 24,000 1 24,000.000 240 T/J 12,600 150 B 10,000 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 15 15 12 14 -1 7,900 110,500 6 1,400.000 14 T/J 116,400 12 B 10,400 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 7 7 6 7 0 406,600 2,524,900 22 700.000 7 T/J 1,375,000 6 B 1,174,300 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 59 59 55 57 -2 4,717,600 265,500,000 321 5,700.000 57 T/J 418,300 56 B 697,900 45 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 2 B 300,000 46 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 380 400 400 400 20 200 80,000 1 40,000.000 0 J 0 510 B 2,000 47 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 3 2 2 0 819,400 2,377,800 12 200.000 3 J 18,104,700 2 T/B 15,728,100 48 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 34 31 28 28 -6 303,000 8,640,000 23 2,800.000 28 T/J 400 27 B 100 49 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 5 6 6 6 1 2,300 13,800 1 600.000 0 J 0 6 T/B 107,500 50 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 4 2 3 0 11,343,300 34,450,800 148 300.000 3 T/J 216,800 2 B 56,365,800 51 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 14 15 14 15 1 7,200 100,900 4 1,500.000 15 T/J 53,500 14 B 2,900 52 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 5 5 4 5 0 9,560,400 42,589,600 289 500.000 5 T/J 34,893,700 4 B 155,783,000 53 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 19 20 16 17 -2 5,208,200 92,355,800 147 1,700.000 17 T/J 274,200 16 B 320,200 54 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 10 11 8 9 -1 16,725,200 159,371,900 200 900.000 10 J 12,661,100 9 T/B 13,527,600 55 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 10 10 8 9 -1 62,059,000 555,685,200 1,397 900.000 9 T/J 4,503,800 8 B 14,547,200 56 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 0 310 B 5,500 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 300 0 0 300 0 0 0 0 30,000.000 320 J 3,600 242 B 2,300 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 18 0 0 18 0 0 0 0 1,800.000 17 J 150,000 15 B 1,100 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 60 99 35 84 24 32,000 1,384,300 10 8,400.000 59 J 10,000 38 B 100 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 35 40 39 39 4 300 11,900 3 3,900.000 37 J 16,200 26 B 800 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 9 9 8 9 0 490,400 3,949,900 20 900.000 9 T/J 2,020,300 8 B 3,000 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 20 20 16 19 -1 944,500 17,428,600 62 1,900.000 20 J 289,700 19 T/B 9,800 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 3 B 1,800 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 18 18 17 18 0 3,200 54,800 5 1,800.000 18 T/J 114,300 16 B 107,200 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 6 7 5 6 0 837,700 4,920,900 30 600.000 6 T/J 311,000 5 B 1,588,700 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 8 10 8 10 2 25,300 241,800 6 1,000.000 10 T/J 536,300 9 B 3,300 Total 215,519,400 3,730,889,400 6,771 177,364,900 324,752,500 Jakarta, 16 April 2020 Trading Division