List Of Warrant Quotation (Reguler Market) Date: Monday, 03 February 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 APOL-W2 Waran Seri II Arpeni Pratama Ocean Line Tbk. 2021-03-26 -------1 29 0 0 29 0 0 0 0 2,900.000 0 J 0 0 B 0 2 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 40 0 0 40 0 0 0 0 4,000.000 40 J 2,500 32 B 1,400 3 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 12 12 11 11 -1 604,200 6,702,700 11 1,100.000 12 J 235,700 11 T/B 2,121,200 4 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 100,000 5 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 6 6 5 5 -1 7,204,200 36,738,400 74 500.000 6 J 10,457,500 5 T/B 55,283,500 6 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 41 43 40 41 0 252,700 10,405,000 29 4,100.000 42 J 400 41 T/B 56,500 7 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 9 9 8 9 0 15,700 136,300 8 900.000 9 T/J 4,923,300 8 B 5,824,300 8 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 9 BKSL-W Waran Seri I Sentul City Tbk. 2020-04-06 -------1 14 14 11 12 -2 4,629,700 56,773,600 106 1,200.000 13 J 456,600 12 T/B 277,200 10 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 1,150 0 0 1,150 0 0 0 0 115,000.000 1,050 J 15,000 800 B 5,000 11 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 40 0 0 40 0 0 0 0 4,000.000 38 J 500 20 B 10,000 12 BULL-W Waran Seri II Buana Lintas Lautan Tbk. 2020-03-06 -------1 67 77 59 77 10 400 25,400 2 7,700.000 76 J 6,000 61 B 20,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 26 27 25 26 0 441,600 11,154,800 29 2,600.000 26 T/J 66,100 25 B 55,400 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-10-30 -------2 20 20 18 19 -1 476,000 8,865,100 38 1,900.000 19 T/J 39,800 18 B 256,800 15 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 -------2 142 0 0 142 0 0 0 0 111.811 0 J 0 130 B 500 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 30 32 29 29 -1 12,700 381,800 9 2,900.000 30 J 21,400 29 T/B 3,700 17 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 252 0 0 252 0 0 0 0 25,200.000 0 J 0 11 B 1,600 18 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 23 22 22 22 -1 2,500 55,000 1 2,200.000 22 T/J 240,100 19 B 1,800 19 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 2021-11-08 -------2 25 0 0 25 0 0 0 0 2,500.000 0 J 0 11 B 50,000 20 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 2021-04-26 -------2 21 0 0 21 0 0 0 0 2,100.000 0 J 0 0 B 0 21 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 46 46 38 39 -7 428,500 17,209,900 41 3,900.000 42 J 5,900 39 T/B 3,500 22 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 13 14 12 13 0 13,412,800 174,899,700 149 1,300.000 14 J 5,273,200 13 T/B 5,499,400 23 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 20 21 19 20 0 2,128,000 41,984,900 212 2,000.000 20 T/J 466,800 19 B 933,500 24 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 2 B 500,000 25 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 65 72 51 63 -2 234,400 14,333,200 41 6,300.000 59 J 3,400 53 B 30,000 26 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 1 B 50,000 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 64 70 55 60 -4 108,200 6,666,300 29 6,000.000 61 J 14,200 60 T/B 164,200 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 13 13 13 13 0 2,200 28,600 3 1,300.000 13 T/J 300,000 12 B 20,200 29 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 620 620 620 620 0 48,800 30,256,000 1 62,000.000 0 J 0 150 B 100,000 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 19 20 19 19 0 9,100 179,000 7 1,900.000 19 T/J 137,200 18 B 1,300 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 70 72 64 64 -6 689,300 45,527,500 234 6,400.000 64 T/J 7,400 63 B 20,700 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 6 6 4 5 -1 5,720,500 28,622,000 47 500.000 6 J 2,425,300 5 T/B 8,305,700 33 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 200 0 0 200 0 0 0 0 20,000.000 210 J 30,000 1 B 1,200,000 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 88 88 80 85 -3 4,471,400 378,509,500 122 8,500.000 86 J 10,000 85 T/B 72,500 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 49 105 50 79 30 761,200 57,518,500 400 7,900.000 79 T/J 47,800 72 B 2,300 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 20 21 19 19 -1 347,700 6,947,900 22 1,900.000 20 J 50,000 19 T/B 892,400 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 120 0 0 120 0 0 0 0 12,000.000 120 J 100 21 B 20,000 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 496 500 438 496 0 133,600 66,065,600 27 49,600.000 498 J 200 496 T/B 23,600 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 23 25 20 25 2 82,800 1,817,000 20 2,500.000 24 J 20,100 22 B 70,300 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 14 17 13 14 0 4,739,400 67,051,600 326 1,400.000 14 T/J 79,300 13 B 1,857,500 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 134 132 120 120 -14 1,566,100 192,256,300 177 12,000.000 124 J 70,000 120 T/B 99,200 42 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 176 0 0 176 0 0 0 0 17,600.000 175 J 17,100 121 B 100 43 NASA-W Waran Seri I Ayana Land International Tbk. 2020-08-10 -------2 700 0 0 700 0 0 0 0 70,000.000 0 J 0 0 B 0 44 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 805 805 805 805 0 400 322,000 1 80,500.000 0 J 0 805 T/B 9,600 45 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 5 6 4 4 -1 1,845,800 8,794,200 63 400.000 5 J 2,934,400 4 T/B 12,830,800 46 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 100 79 66 68 -32 54,400 3,705,000 27 6,800.000 99 J 400 70 B 100 47 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 800 0 0 800 0 0 0 0 80,000.000 0 J 0 2 B 100 48 POOL-W Waran Seri II Pool Advista Indonesia Tbk. 2020-03-16 -------2 4,010 0 0 4,010 0 0 0 0 401,000.000 0 J 0 1 B 1,508,000 49 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 5 6 4 5 0 12,451,000 58,179,900 151 500.000 5 T/J 15,102,000 4 B 72,428,600 50 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 32 0 0 32 0 0 0 0 3,200.000 32 J 9,800 26 B 100 51 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 79 86 65 68 -11 8,427,900 640,151,500 1,364 6,800.000 68 T/J 129,900 67 B 33,100 52 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 40 44 30 38 -2 13,057,000 487,185,300 1,015 3,800.000 39 J 130,000 38 T/B 177,700 53 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 19 20 18 18 -1 74,566,200 1,365,695,700 2,356 1,800.000 19 J 11,768,800 18 T/B 2,733,500 54 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 630 0 0 630 0 0 0 0 63,000.000 0 J 0 600 B 2,000 55 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 490 0 0 490 0 0 0 0 49,000.000 500 J 1,900 71 B 1,000 56 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 23 25 22 24 1 1,149,800 26,963,800 101 2,400.000 24 T/J 139,900 23 B 84,400 57 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 59 70 59 60 1 135,500 8,141,300 23 6,000.000 60 T/J 200 50 B 10,000 58 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 62 60 40 60 -2 6,900 412,000 3 6,000.000 60 T/J 7,200 41 B 5,500 59 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 60 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 -------2 77 77 52 69 -8 160,900 11,231,400 108 6,900.000 69 T/J 19,200 68 B 400 61 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 1,200 62 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 31 37 31 33 2 2,025,200 64,649,500 223 3,300.000 33 T/J 228,400 32 B 400 63 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 12 12 10 12 0 1,164,500 12,727,400 42 1,200.000 12 T/J 2,125,800 11 B 797,000 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 20 20 18 20 0 963,000 18,296,900 49 2,000.000 20 T/J 645,300 19 B 100 Total 164,532,200 3,967,567,500 7,691 58,666,100 174,558,900 Jakarta, 03 February 2020 Trading Division