List Of Warrant Quotation (Reguler Market) Date: Thursday, 30 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 19 22 19 22 3 7,261,000 155,997,200 149 2,200.000 23 J 1,366,000 22 T/B 5,058,000 2 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 6 6 4 5 -1 6,294,000 31,336,900 81 500.000 6 J 6,073,900 5 T/B 16,100 3 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 45 0 0 45 0 0 0 0 4,500.000 39 J 700 17 B 100 4 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 6 5 5 -1 218,500 1,110,700 11 500.000 6 J 737,200 5 T/B 112,800 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 0 B 0 6 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 3 4 2 3 0 2,671,400 7,998,200 62 300.000 3 T/J 13,305,000 2 B 82,636,400 7 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 2021-04-15 -------2 6 6 5 6 0 9,656,700 53,945,900 60 600.000 6 T/J 27,937,600 5 B 40,640,700 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 16 16 14 15 -1 1,211,800 17,792,800 68 1,500.000 15 T/J 12,300 14 B 215,300 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 25 30 25 25 0 135,100 3,605,700 30 2,500.000 27 J 900 25 T/B 210,300 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 7 8 0 1,818,100 12,840,100 15 800.000 8 T/J 4,211,200 7 B 1,395,200 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 1,150 1,150 1,150 1,150 0 200 230,000 1 115,000.000 1,150 T/J 6,400 910 B 2,000 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 17 17 17 17 0 1,000 17,000 1 1,700.000 17 T/J 29,600 16 B 5,000 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 23 25 15 21 -2 382,900 8,006,700 51 2,100.000 21 T/J 48,900 20 B 104,300 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 9 9 8 9 0 258,100 2,065,100 8 900.000 9 T/J 393,800 8 B 190,400 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 21 B 20,000 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 13 16 9 11 -2 175,200 2,305,700 28 1,100.000 13 J 42,400 11 T/B 124,700 18 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 170 0 0 170 0 0 0 0 17,000.000 410 J 100 190 B 4,000 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 21 20 13 20 -1 400 5,900 2 2,000.000 20 T/J 50,700 12 B 10,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 7 8 7 7 0 6,213,100 43,543,100 79 700.000 8 J 10,678,000 7 T/B 5,115,100 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 1 B 10,000 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 32 30 28 28 -4 65,700 1,858,600 14 2,800.000 32 J 1,900 28 T/B 5,000 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 7 7 6 7 0 446,900 3,108,100 30 700.000 7 T/J 1,199,500 6 B 8,227,900 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 8 8 7 7 -1 1,734,900 12,765,300 23 700.000 9 J 1,190,000 7 T/B 4,182,800 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 16 16 15 16 0 7,700 115,700 9 1,600.000 16 T/J 14,300 15 B 6,400 28 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 29 33 30 30 1 9,125,500 285,449,800 477 3,000.000 31 J 712,500 30 T/B 418,600 29 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 8 9 8 8 0 158,300 1,266,500 7 800.000 8 T/J 6,500 7 B 225,500 30 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 660 0 0 660 0 0 0 0 66,000.000 0 J 0 550 B 14,900 31 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 11 0 0 11 0 0 0 0 1,100.000 10 J 9,700 7 B 17,700 32 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 15 17 13 13 -2 202,900 3,010,200 40 1,300.000 15 J 290,600 13 T/B 72,200 33 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 3 -1 151,200 478,100 18 300.000 4 J 4,450,100 3 T/B 475,800 34 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 30 39 34 34 4 96,900 3,298,400 15 3,400.000 35 J 2,500 30 B 100 35 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 102 104 98 102 0 475,100 48,854,500 12 10,200.000 104 J 150,800 99 B 49,900 36 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 45 0 0 45 0 0 0 0 4,500.000 0 J 0 0 B 0 37 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 13 14 12 12 -1 1,007,500 12,902,100 342 1,200.000 13 J 37,200 12 T/B 275,000 38 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 2023-03-30 -------2 110 90 64 75 -35 1,721,200 123,334,900 442 7,500.000 79 J 200 75 T/B 76,500 39 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 35 98 98 98 63 5,200 509,600 5 9,800.000 97 J 100 55 B 3,400 40 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 220 220 220 220 0 32,000 7,040,000 3 22,000.000 220 T/J 278,500 150 B 10,000 41 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 14 15 15 15 1 12,900 193,500 21 1,500.000 13 J 805,700 12 B 10,000 42 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 5 6 6 6 1 37,300 223,800 6 600.000 6 T/J 1,364,300 5 B 1,386,900 43 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 47 54 49 51 4 20,034,400 1,015,225,100 761 5,100.000 51 T/J 691,700 50 B 994,200 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 -------2 400 0 0 400 0 0 0 0 40,000.000 0 J 0 300 B 2,000 46 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 2 3 2 2 0 4,208,000 9,797,700 23 200.000 3 J 18,686,900 2 T/B 14,059,200 47 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 15 14 12 13 -2 22,800 292,300 20 1,300.000 13 T/J 9,100 12 B 163,800 48 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 6 0 0 6 0 0 0 0 600.000 69 J 7,000 7 B 100,000 49 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 3 3 2 3 0 3,682,200 11,041,700 61 300.000 3 T/J 3,374,000 2 B 89,974,400 50 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 5 6 5 6 1 310,900 1,841,000 16 600.000 6 T/J 1,063,400 5 B 957,800 51 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 3 4 3 4 1 24,552,000 98,097,400 927 400.000 4 T/J 6,842,700 3 B 217,935,200 52 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 17 17 16 16 -1 1,689,500 27,083,700 59 1,600.000 17 J 1,160,100 15 B 1,117,500 53 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 8 10 8 9 1 9,021,400 82,167,000 122 900.000 9 T/J 3,720,300 8 B 15,941,200 54 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 2023-04-07 -------2 7 7 6 7 0 18,211,700 112,586,300 110 700.000 7 T/J 11,916,400 6 B 20,000,100 55 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 180 200 191 200 20 200 39,100 2 20,000.000 498 J 200 200 T/B 15,400 56 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 380 380 320 380 0 10,100 3,466,000 6 38,000.000 400 J 500 330 B 500 57 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 17 17 15 17 0 12,000 192,000 3 1,700.000 17 T/J 381,600 15 B 7,600 58 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 83 0 0 83 0 0 0 0 8,300.000 77 J 1,800 36 B 200 59 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 43 0 0 43 0 0 0 0 4,300.000 41 J 1,100 20 B 3,000 60 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 7 7 6 7 0 27,200 189,000 11 700.000 7 T/J 1,560,300 6 B 2,313,000 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 18 18 15 18 0 717,000 12,360,500 49 1,800.000 18 T/J 150,600 16 B 45,000 63 TRIS-W Waran Seri I Trisula International Tbk. 2022-12-05 -------2 1 0 0 1 0 0 0 0 100.000 0 J 0 4 B 400,000 64 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 16 15 13 15 -1 300,000 4,055,400 18 1,500.000 15 T/J 235,900 14 B 11,800 65 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 5 6 5 5 0 234,500 1,343,100 16 500.000 6 J 5,573,100 5 T/B 688,400 66 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 8 9 8 8 0 2,000 16,200 6 800.000 8 T/J 280,500 6 B 200,000 Total 134,614,600 2,225,003,600 4,320 131,066,300 518,009,200 Jakarta, 30 April 2020 Trading Division