List Of Warrant Quotation (Reguler Market) Date: Friday, 17 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 23 23 21 22 -1 6,559,600 144,426,100 107 2,200.000 23 J 1,049,200 22 T/B 6,566,600 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 7 7 6 6 -1 5,543,600 34,764,200 33 600.000 7 J 2,969,800 6 T/B 13,634,900 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 18 25 25 25 7 200 5,000 1 2,500.000 30 J 1,800 20 B 200 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 6 5 6 0 422,500 2,122,800 6 600.000 6 T/J 189,500 5 B 832,800 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 3 -1 6,190,500 18,583,400 33 300.000 4 J 57,472,200 3 T/B 6,740,600 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 29 31 11 13 -16 306,867,800 4,307,507,400 10,934 1,300.000 14 J 1,168,400 13 T/B 555,600 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 21 22 21 21 0 194,500 4,084,700 38 2,100.000 21 T/J 25,700 20 B 119,200 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 35 35 25 31 -4 310,900 9,301,100 45 3,100.000 31 T/J 23,900 30 B 10,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 7 7 -1 1,100,900 7,706,600 8 700.000 8 J 2,703,000 7 T/B 3,200 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 -------1 600 600 500 600 0 200 110,000 2 60,000.000 0 J 0 510 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 26 J 5,800 22 B 5,000 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 2,800 19 B 800 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 9 9 7 8 -1 84,800 698,200 15 800.000 9 J 402,100 7 B 514,500 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 17 -2 14,500 246,700 5 1,700.000 17 T/J 28,600 16 B 2,000 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 0 171 B 5,500 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 15 0 0 15 0 0 0 0 1,500.000 15 J 35,300 12 B 1,300 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 8 9 8 8 0 6,753,900 55,727,000 65 800.000 9 J 25,499,000 8 T/B 32,530,800 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 38 38 31 34 -4 63,400 2,152,700 13 3,400.000 34 T/J 8,000 32 B 100 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 9 10 7 7 -2 20,448,400 152,695,200 282 700.000 8 J 2,996,200 7 T/B 2,361,200 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 9 10 9 10 1 1,914,700 17,232,400 15 1,000.000 10 T/J 825,200 9 B 1,501,000 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 2 B 6,300 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 17 17 15 17 0 68,000 1,036,100 8 1,700.000 17 T/J 75,600 15 B 10,000 28 FORZ-W Waran Seri I Forza Land Indonesia Tbk. 2020-05-04 -------1 610 15 1 15 -595 1,000 8,400 7 1,500.000 0 J 0 15 T/B 35,800 29 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 34 39 34 36 2 4,542,300 166,786,800 222 3,600.000 36 T/J 12,700 35 B 216,100 30 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 9 9 9 9 0 100,200 901,800 4 900.000 9 T/J 190,000 8 B 513,500 31 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 660 660 600 660 0 19,800 13,038,000 4 66,000.000 660 T/J 14,600 550 B 14,900 32 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 12 0 0 12 0 0 0 0 1,200.000 12 J 29,800 8 B 1,000 33 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 16 17 15 15 -1 112,400 1,798,400 7 1,500.000 16 J 10,900 15 T/B 37,600 34 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 14,200 52,700 4 400.000 4 T/J 6,642,100 3 B 1,331,500 35 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 110 80 25 35 -75 103,600 3,689,300 29 3,500.000 40 J 200 35 T/B 7,700 36 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 108 105 103 105 -3 122,000 12,808,400 9 10,500.000 109 J 75,000 105 T/B 23,200 37 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 45 49 40 40 -5 11,100 448,200 10 4,000.000 40 T/J 100 38 B 400 38 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 13 13 12 12 -1 112,000 1,344,100 10 1,200.000 13 J 20,000 12 T/B 28,000 39 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 73 107 74 100 27 2,671,900 266,401,400 415 10,000.000 101 J 500 100 T/B 53,500 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 115 0 0 115 0 0 0 0 11,500.000 109 J 200 35 B 1,000 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 240 240 240 240 0 29,200 7,008,000 5 24,000.000 258 J 100 240 T/B 800 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 14 15 15 15 1 10,200 153,000 4 1,500.000 14 J 27,300 12 B 400 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 7 7 5 7 0 327,600 1,980,000 19 700.000 7 T/J 2,233,900 6 B 331,800 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 57 62 56 58 1 8,835,500 523,868,200 471 5,800.000 59 J 115,500 58 T/B 236,600 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 -------2 400 0 0 400 0 0 0 0 40,000.000 0 J 0 500 B 2,000 47 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 3 2 2 0 4,324,000 12,921,100 34 200.000 3 J 17,048,600 2 T/B 12,180,100 48 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 28 38 21 26 -2 101,400 2,472,200 26 2,600.000 26 T/J 1,000 22 B 600 49 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 6 0 0 6 0 0 0 0 600.000 0 J 0 6 B 200 50 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 4 3 3 0 4,398,800 13,273,200 99 300.000 4 J 51,840,500 3 T/B 3,170,800 51 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 15 15 14 14 -1 900 12,700 6 1,400.000 15 J 28,600 14 T/B 5,800 52 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 5 6 4 5 0 155,274,100 722,591,800 3,753 500.000 6 J 95,651,800 5 T/B 30,358,600 53 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 17 19 10 18 1 1,987,600 33,890,100 96 1,800.000 18 T/J 99,700 17 B 836,700 54 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 9 10 8 8 -1 40,315,200 349,794,200 275 800.000 9 J 3,300,400 8 T/B 12,168,800 55 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 9 9 8 8 -1 13,507,700 112,471,500 277 800.000 9 J 7,856,400 8 T/B 14,368,400 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 0 177 B 20,000 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 300 320 222 320 20 200 54,200 2 32,000.000 318 J 5,900 250 B 1,000 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 18 17 12 17 -1 1,300 17,100 3 1,700.000 17 T/J 206,800 15 B 20,000 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 84 0 0 84 0 0 0 0 8,400.000 75 J 1,000 37 B 100 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 39 37 22 37 -2 5,200 190,900 6 3,700.000 36 J 1,200 22 B 4,700 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 9 9 7 9 0 557,300 4,428,800 30 900.000 9 T/J 1,758,100 8 B 12,000 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 19 21 18 18 -1 903,500 17,419,900 40 1,800.000 19 J 99,900 18 T/B 17,900 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 800 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 18 18 17 17 -1 4,600 78,800 4 1,700.000 18 J 49,400 17 T/B 100 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 6 6 5 6 0 381,500 2,102,300 14 600.000 6 T/J 665,600 5 B 1,565,700 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 10 10 8 8 -2 82,100 747,400 7 800.000 9 J 39,400 8 T/B 19,800 Total 595,396,800 7,031,152,500 17,502 283,509,300 143,654,500 Jakarta, 17 April 2020 Trading Division