List Of Warrant Quotation (Reguler Market) Date: Wednesday, 22 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 20 21 -2 11,135,000 237,113,800 160 2,100.000 22 J 1,313,700 21 T/B 7,055,000 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 7 6 5 6 -1 5,828,800 34,865,900 66 600.000 6 T/J 2,037,400 5 B 18,661,600 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 28 49 28 49 21 3,000 93,500 5 4,900.000 42 J 400 20 B 1,200 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 6 5 5 -1 17,500 88,000 2 500.000 6 J 179,300 5 T/B 296,600 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 2 B 10,000 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 3 4 2 3 0 14,484,000 43,507,400 113 300.000 3 T/J 400,100 2 B 69,161,800 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 8 9 6 6 -2 598,964,200 4,218,506,100 9,507 600.000 6 T/J 12,875,600 5 B 42,385,100 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 15 18 15 16 1 935,100 15,375,300 63 1,600.000 18 J 196,700 16 T/B 9,900 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 25 28 17 20 -5 49,500 1,043,300 22 2,000.000 25 J 32,200 20 T/B 166,200 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 6 8 0 63,700 471,000 270 800.000 8 T/J 5,473,200 6 B 5,070,500 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 -------1 600 940 800 930 330 27,200 25,072,000 23 93,000.000 930 T/J 7,300 850 B 7,700 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 22 22 22 22 0 5,000 110,000 2 2,200.000 22 T/J 2,600 21 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 23 J 800 18 B 1,100 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 11 15 9 11 0 4,696,900 56,200,100 259 1,100.000 11 T/J 513,000 9 B 326,000 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 22 B 100 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 15 15 13 13 -2 13,100 182,100 11 1,300.000 14 J 900 13 T/B 8,900 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 2 B 10,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 15 14 10 14 -1 500 6,600 3 1,400.000 14 T/J 100 12 B 5,300 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 7 8 7 8 1 2,473,300 17,643,400 37 800.000 8 T/J 3,620,700 7 B 26,025,500 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 2 B 5,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 37 35 30 30 -7 7,300 232,500 5 3,000.000 34 J 200 30 T/B 100 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 8 8 7 8 0 1,990,300 14,242,100 26 800.000 8 T/J 7,706,900 7 B 2,569,000 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 8 9 7 9 1 8,033,700 67,812,800 66 900.000 9 T/J 703,100 8 B 323,100 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 1 B 1,499,900 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 15 16 13 16 1 16,500 231,900 19 1,600.000 15 J 2,000 14 B 5,000 28 FORZ-W Waran Seri I Forza Land Indonesia Tbk. 2020-05-04 -------1 20 0 0 20 0 0 0 0 2,000.000 0 J 0 1 B 500 29 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 38 41 36 39 1 6,856,100 263,800,600 331 3,900.000 40 J 1,329,900 39 T/B 20,500 30 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 8 9 8 8 0 27,400 219,300 21 800.000 8 T/J 431,200 7 B 70,000 31 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 660 700 600 700 40 7,600 5,270,000 3 70,000.000 0 J 0 550 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 25,100 11 B 500 33 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 14 16 14 14 0 5,300 75,700 5 1,400.000 15 J 98,900 14 T/B 20,300 34 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 15,121,300 45,464,600 22 400.000 4 T/J 3,256,900 2 B 20,743,300 35 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 35 38 36 36 1 800 29,100 4 3,600.000 34 J 66,000 17 B 15,000 36 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 102 107 102 105 3 4,500 469,800 7 10,500.000 105 T/J 7,600 103 B 100 37 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 35 49 21 49 14 1,800 71,800 6 4,900.000 47 J 5,700 34 B 500 38 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 11 20 5 12 1 7,725,000 116,666,100 490 1,200.000 13 J 80,100 12 T/B 106,200 39 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 114 110 98 110 -4 11,300 1,233,400 5 11,000.000 110 T/J 2,700 98 B 45,300 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 50 0 0 50 0 0 0 0 5,000.000 90 J 600 66 B 600 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 260 300 300 300 40 100 30,000 1 30,000.000 280 J 50,900 230 B 10,000 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 15 16 14 15 0 700 10,300 4 1,500.000 15 T/J 98,700 12 B 22,000 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 6 5 6 0 83,800 440,300 9 600.000 6 T/J 528,700 5 B 1,554,800 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 41 48 35 42 1 9,036,100 379,184,500 713 4,200.000 43 J 56,400 42 T/B 81,400 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 3 B 200,000 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 0 450 B 2,000 47 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 3 3 2 2 -1 3,915,600 7,836,700 9 200.000 3 J 21,616,400 2 T/B 6,585,900 48 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 16 17 11 15 -1 576,600 7,227,900 49 1,500.000 14 J 100 12 B 19,500 49 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 6 6 6 6 0 100 600 1 600.000 6 T/J 100 3 B 200,500 50 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 3 0 2,806,300 7,747,700 51 300.000 3 T/J 16,220,500 2 B 93,468,600 51 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 7 8 6 6 -1 362,400 2,358,000 243 600.000 7 J 61,800 6 T/B 824,300 52 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 4 5 4 5 1 9,738,300 40,240,200 82 500.000 5 T/J 50,133,500 4 B 139,517,600 53 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 17 17 15 16 -1 2,861,900 45,689,700 61 1,600.000 17 J 1,436,400 15 B 1,188,800 54 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 8 9 7 8 0 5,822,500 46,149,000 125 800.000 8 T/J 2,949,100 7 B 20,910,200 55 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 6 7 5 6 0 39,233,600 234,359,000 346 600.000 6 T/J 8,603,900 5 B 85,534,300 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 700 0 0 700 0 0 0 0 70,000.000 0 J 0 200 B 11,000 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 320 0 0 320 0 0 0 0 32,000.000 320 J 3,600 252 B 2,200 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 19 0 0 19 0 0 0 0 1,900.000 17 J 100,000 15 B 67,800 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 72 83 83 83 11 100 8,300 1 8,300.000 77 J 1,100 36 B 1,300 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 43 43 12 43 0 200 5,500 2 4,300.000 43 T/J 51,500 20 B 5,000 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 8 8 7 8 0 809,700 5,673,600 15 800.000 8 T/J 2,866,400 7 B 3,043,300 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 17 19 14 19 2 1,037,500 18,119,700 59 1,900.000 19 T/J 178,200 18 B 86,400 64 TRIS-W Waran Seri I Trisula International Tbk. 2022-12-05 -------2 26 26 1 1 -25 300 5,300 2 100.000 0 J 0 4 B 32,700 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 16 16 14 16 0 35,500 548,000 4 1,600.000 16 T/J 274,500 14 B 21,000 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 6 6 4 5 -1 1,631,800 7,771,900 36 500.000 6 J 2,503,800 5 T/B 1,219,900 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 7 9 7 7 0 225,300 1,778,700 22 700.000 9 J 500 7 T/B 74,600 Total 756,684,100 5,971,283,100 13,388 148,107,000 549,382,400 Jakarta, 22 April 2020 Trading Division