List Of Warrant Quotation (Reguler Market) Date: Tuesday, 04 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 1,800 33 B 1,200 3 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 11 12 11 12 1 20,800 229,600 4 1,200.000 12 T/J 589,100 11 B 286,600 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 5 6 5 5 0 9,657,700 50,137,500 389 500.000 6 J 22,316,600 5 T/B 43,551,000 6 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 41 45 41 42 1 142,500 6,099,300 24 4,200.000 42 T/J 4,000 41 B 58,400 7 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 9 9 8 8 -1 10,512,500 84,101,000 36 800.000 9 J 2,655,700 8 T/B 50,000 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 12 16 11 13 1 16,160,500 211,702,300 417 1,300.000 13 T/J 365,500 12 B 2,381,400 10 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 1,150 800 800 800 -350 100 80,000 1 80,000.000 1,200 J 1,300 800 T/B 4,900 11 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 40 0 0 40 0 0 0 0 4,000.000 37 J 300 21 B 4,200 12 BULL-W Waran Seri II Buana Lintas Lautan Tbk. 2020-03-06 -------1 77 60 60 60 -17 200 12,000 2 6,000.000 76 J 6,500 62 B 2,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 26 27 24 25 -1 509,000 12,727,700 33 2,500.000 25 T/J 300,200 24 B 22,700 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-10-30 -------2 19 20 19 19 0 154,300 2,934,900 22 1,900.000 19 T/J 68,100 18 B 215,500 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 29 36 21 32 3 88,100 2,490,200 58 3,200.000 32 T/J 28,600 31 B 100 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 22 22 22 22 0 200 4,400 1 2,200.000 22 T/J 37,100 20 B 1,000 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 21 B 20,000 21 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 39 50 39 43 4 270,600 11,693,900 33 4,300.000 44 J 30,000 43 T/B 281,500 22 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 13 14 13 13 0 2,474,200 33,018,800 52 1,300.000 14 J 3,472,500 13 T/B 6,929,900 23 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 20 21 19 19 -1 3,838,900 74,771,400 152 1,900.000 20 J 355,300 19 T/B 163,500 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 63 70 55 61 -2 82,700 4,885,300 38 6,100.000 61 T/J 25,900 59 B 800 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 60 68 48 59 -1 430,400 25,605,900 94 5,900.000 60 J 36,900 57 B 38,200 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 13 14 13 13 0 869,600 11,304,900 7 1,300.000 14 J 151,200 13 T/B 138,100 29 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 620 620 620 620 0 67,500 41,850,000 3 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 45 20 20 1 6,400 143,000 9 2,000.000 20 T/J 47,500 19 B 900 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 64 80 64 70 6 2,069,500 149,105,900 505 7,000.000 71 J 37,600 70 T/B 17,100 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 5 6 5 6 1 689,600 3,449,100 6 600.000 6 T/J 7,619,200 5 B 6,661,700 33 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 200 180 180 180 -20 2,500 450,000 1 18,000.000 210 J 30,000 180 T/B 27,500 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 85 104 85 104 19 9,257,700 907,759,600 522 10,400.000 105 J 202,500 104 T/B 49,700 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 79 80 55 56 -23 187,100 11,721,400 81 5,600.000 60 J 10,600 56 T/B 160,700 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 19 21 18 20 1 1,149,500 22,188,800 36 2,000.000 20 T/J 841,000 19 B 33,700 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 0 J 0 120 B 200 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 496 498 498 498 2 62,100 30,925,800 18 49,800.000 500 J 7,200 498 T/B 66,000 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 25 28 23 25 0 238,700 5,865,700 26 2,500.000 25 T/J 149,800 23 B 101,200 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 14 15 13 13 -1 5,404,400 74,473,800 282 1,300.000 14 J 4,600 13 T/B 12,191,400 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 120 131 118 129 9 1,183,500 147,876,000 159 12,900.000 129 T/J 33,700 128 B 5,000 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 500 120 B 500 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 12 B 200,000 44 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 805 860 860 860 55 100 86,000 1 86,000.000 0 J 0 805 B 10,000 45 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 4 6 4 5 1 11,190,800 55,953,500 129 500.000 5 T/J 513,800 4 B 21,772,800 46 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 68 93 70 76 8 25,600 2,036,300 20 7,600.000 100 J 85,700 77 B 5,500 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 11 B 50,000 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 1,000,000 49 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 5 5 4 5 0 5,192,100 22,349,500 81 500.000 5 T/J 17,746,700 4 B 74,849,200 50 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 32 45 32 32 0 1,100 36,500 3 3,200.000 31 J 5,100 26 B 9,000 51 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 68 75 49 59 -9 46,114,300 2,836,918,300 4,680 5,900.000 61 J 200 59 T/B 173,200 52 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 38 46 38 39 1 17,998,300 759,979,300 1,252 3,900.000 40 J 15,500 39 T/B 707,100 53 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 18 19 17 17 -1 38,646,300 681,750,600 1,039 1,700.000 18 J 4,991,200 17 T/B 28,594,400 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 0 630 B 7,100 55 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 490 450 450 450 -40 1,100 495,000 4 45,000.000 450 T/J 1,900 71 B 1,000 56 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 24 25 22 24 0 1,380,100 32,558,800 55 2,400.000 24 T/J 319,900 22 B 241,800 57 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 60 89 60 60 0 13,800 833,400 7 6,000.000 73 J 4,600 60 T/B 2,900 58 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 60 0 0 60 0 0 0 0 6,000.000 59 J 100 45 B 100 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 69 106 64 93 24 9,608,900 908,217,500 1,819 9,300.000 94 J 35,500 93 T/B 3,400 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 26 B 20,000 62 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 33 34 31 31 -2 515,200 16,376,200 52 3,100.000 33 J 40,700 31 T/B 32,200 63 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 12 12 11 11 -1 707,500 7,993,300 41 1,100.000 12 J 2,376,100 11 T/B 1,426,300 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 20 21 19 19 -1 1,074,900 21,244,200 49 1,900.000 20 J 233,300 19 T/B 534,500 Total 198,000,900 7,274,436,600 12,243 65,801,100 203,909,200 Jakarta, 04 February 2020 Trading Division