List Of Warrant Quotation (Reguler Market) Date: Wednesday, 05 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 40 1 40 0 240,800 2,900,800 8 4,000.000 38 J 136,100 16 B 50,100 3 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 12 12 11 12 0 115,100 1,306,200 4 1,200.000 12 T/J 879,000 11 B 648,200 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 5 6 5 5 0 34,963,200 175,011,900 180 500.000 6 J 17,243,700 5 T/B 937,700 6 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 42 45 42 44 2 283,900 12,287,700 43 4,400.000 44 T/J 144,100 43 B 8,400 7 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 9 8 8 0 3,111,200 24,896,000 71 800.000 9 J 4,614,600 8 T/B 596,000 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 13 14 12 13 0 4,201,100 54,199,800 98 1,300.000 14 J 1,098,700 12 B 1,699,200 10 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 800 1,150 1,000 1,000 200 600 615,000 3 100,000.000 1,110 J 100 800 B 5,200 11 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 40 0 0 40 0 0 0 0 4,000.000 36 J 100 24 B 5,000 12 BULL-W Waran Seri II Buana Lintas Lautan Tbk. 2020-03-06 -------1 60 78 57 75 15 1,570,500 120,363,200 20 7,500.000 74 J 12,500 69 B 5,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 25 25 23 24 -1 278,700 6,696,300 26 2,400.000 25 J 80,500 24 T/B 73,600 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-10-30 -------2 19 21 18 20 1 2,029,800 41,193,500 60 2,000.000 21 J 270,900 20 T/B 482,300 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 32 34 31 33 1 700 22,700 5 3,300.000 33 T/J 66,600 30 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 51,600 18 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 22 21 21 21 -1 500 10,500 1 2,100.000 21 T/J 27,200 18 B 100 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 43 59 43 47 4 272,700 13,287,500 49 4,700.000 47 T/J 89,800 43 B 157,600 22 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 13 17 13 15 2 70,496,700 1,055,459,000 1,989 1,500.000 15 T/J 2,021,400 14 B 27,068,300 23 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 19 20 18 19 0 2,905,600 55,366,200 125 1,900.000 19 T/J 46,600 18 B 1,214,100 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 61 70 55 59 -2 104,600 6,163,800 31 5,900.000 59 T/J 29,000 57 B 5,000 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 59 81 58 67 8 2,396,300 172,223,500 560 6,700.000 71 J 10,000 67 T/B 84,900 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 13 14 12 14 1 255,200 3,133,700 22 1,400.000 13 J 300 12 B 95,000 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 20 20 12 15 -5 538,700 8,194,600 30 1,500.000 18 J 71,400 15 T/B 112,100 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 70 71 63 64 -6 1,032,700 68,142,900 210 6,400.000 64 T/J 119,300 63 B 5,500 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 6 6 4 6 0 2,351,000 11,756,200 19 600.000 6 T/J 8,810,800 5 B 19,000 33 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 180 0 0 180 0 0 0 0 18,000.000 210 J 30,000 170 B 10,000 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 104 110 98 101 -3 3,132,600 322,155,500 262 10,100.000 102 J 11,600 101 T/B 28,400 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 56 70 56 60 4 22,500 1,285,800 21 6,000.000 60 T/J 1,400 56 B 14,800 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 20 20 19 19 -1 99,900 1,913,300 12 1,900.000 20 J 568,700 19 T/B 650,300 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 12 B 100 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 498 498 452 498 0 85,900 42,250,000 14 49,800.000 498 T/J 52,000 496 B 6,300 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 25 27 23 25 0 564,600 14,084,500 51 2,500.000 26 J 45,900 25 T/B 6,100 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 13 18 13 14 1 14,202,600 216,733,200 607 1,400.000 15 J 1,843,700 14 T/B 506,000 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 129 142 125 142 13 2,663,000 363,948,700 186 14,200.000 144 J 42,000 142 T/B 337,200 42 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 176 250 122 220 44 5,500 1,250,500 12 22,000.000 220 T/J 500 126 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 -------2 860 0 0 860 0 0 0 0 86,000.000 0 J 0 860 B 5,000 45 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 5 6 4 6 1 1,805,100 9,027,100 62 600.000 6 T/J 7,580,600 5 B 337,200 46 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 76 88 88 88 12 3,500 308,000 4 8,800.000 88 T/J 7,700 70 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 4 B 100 49 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 5 5 4 5 0 7,552,800 32,019,700 120 500.000 5 T/J 15,077,500 4 B 74,110,400 50 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 32 33 33 33 1 100 3,300 1 3,300.000 32 J 149,700 26 B 10,000 51 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 59 64 55 60 1 10,095,600 590,675,500 1,687 6,000.000 61 J 676,700 60 T/B 205,400 52 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 39 42 36 38 -1 11,954,200 472,313,700 687 3,800.000 39 J 591,100 38 T/B 196,700 53 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 17 20 17 18 1 102,857,100 1,874,214,400 3,086 1,800.000 19 J 13,217,600 18 T/B 2,488,700 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 5,000 55 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 450 540 71 470 20 4,300 1,516,600 10 47,000.000 500 J 1,900 71 B 400 56 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 24 25 22 22 -2 103,300 2,374,800 14 2,200.000 24 J 271,900 22 T/B 169,400 57 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 60 80 52 70 10 4,800 300,100 8 7,000.000 70 T/J 8,000 60 B 10,000 58 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 60 62 40 42 -18 4,500 187,200 6 4,200.000 56 J 700 45 B 5,100 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 93 99 77 78 -15 2,288,600 196,397,400 538 7,800.000 80 J 59,500 78 T/B 65,000 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 33 30 31 0 151,900 4,660,300 28 3,100.000 32 J 9,400 31 T/B 2,300 63 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 11 12 10 12 1 2,591,300 28,481,100 50 1,200.000 12 T/J 1,881,100 11 B 133,200 64 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 19 20 19 19 0 3,100 61,900 5 1,900.000 20 J 555,400 19 T/B 130,000 Total 287,413,900 6,051,243,600 11,028 78,457,300 113,614,400 Jakarta, 05 February 2020 Trading Division