List Of Warrant Quotation (Reguler Market) Date: Monday, 10 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 38 48 35 47 9 2,500 98,600 7 4,700.000 38 J 100,000 23 B 3,000 3 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 11 11 11 11 0 401,800 4,419,800 4 1,100.000 12 J 483,200 11 T/B 220,100 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 1 B 400,000 5 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 5 6 4 5 0 29,773,600 147,711,800 536 500.000 6 J 36,829,000 5 T/B 53,300 6 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 43 46 41 41 -2 259,000 10,660,000 39 4,100.000 43 J 34,400 41 T/B 92,600 7 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 9 9 8 8 -1 1,181,100 9,549,000 11 800.000 9 J 5,005,000 8 T/B 132,600 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 13 4 13 0 3,182,000 38,569,400 54 1,300.000 13 T/J 674,100 12 B 776,800 10 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 1,000 0 0 1,000 0 0 0 0 100,000.000 1,140 J 700 805 B 4,000 11 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 38 0 0 38 0 0 0 0 3,800.000 35 J 100 27 B 100 12 BULL-W Waran Seri II Buana Lintas Lautan Tbk. 2020-03-06 -------1 69 60 60 60 -9 130,600 7,836,000 6 6,000.000 67 J 3,000 60 T/B 100,000 13 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 24 24 22 23 -1 398,000 8,927,100 19 2,300.000 23 T/J 39,700 22 B 123,000 14 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-10-30 -------2 21 20 19 19 -2 721,400 13,709,400 27 1,900.000 20 J 276,200 19 T/B 315,700 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 0 143 B 20,000 16 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 28 33 22 29 1 30,200 850,200 22 2,900.000 29 T/J 16,400 25 B 2,000 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 0 210 B 7,000 18 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 21 0 0 21 0 0 0 0 2,100.000 21 J 18,500 20 B 500 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 38 45 35 45 7 91,800 3,387,100 22 4,500.000 44 J 38,800 36 B 9,100 22 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 14 15 12 13 -1 26,785,400 349,069,700 217 1,300.000 14 J 13,337,800 13 T/B 608,900 23 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 18 19 17 18 0 1,992,900 35,455,500 62 1,800.000 18 T/J 304,400 17 B 874,600 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 1 B 2,000,000 25 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 54 54 44 52 -2 35,300 1,830,900 16 5,200.000 52 T/J 3,600 50 B 900 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 0 B 0 27 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 73 73 68 72 -1 80,100 5,695,700 24 7,200.000 72 T/J 80,100 69 B 2,000 28 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 13 14 13 13 0 13,600 178,800 9 1,300.000 13 T/J 700 12 B 521,800 29 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 620 620 620 620 0 68,500 42,470,000 5 62,000.000 0 J 0 150 B 100,000 30 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 16 19 15 17 1 155,200 2,619,200 24 1,700.000 17 T/J 24,900 16 B 300 31 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 58 58 53 53 -5 446,800 24,114,000 111 5,300.000 54 J 8,600 53 T/B 50,700 32 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 6 6 5 5 -1 90,300 451,700 6 500.000 6 J 6,630,400 5 T/B 3,951,600 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 30,000 180 B 20,000 34 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 102 100 97 98 -4 2,391,800 235,836,400 99 9,800.000 98 T/J 56,900 97 B 301,700 35 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 51 66 50 63 12 13,200 680,700 10 6,300.000 63 T/J 23,500 51 B 20,700 36 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 19 20 18 19 0 347,300 6,567,100 20 1,900.000 19 T/J 49,900 18 B 810,000 37 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 120 120 120 120 0 100 12,000 1 12,000.000 120 T/J 100 11 B 50,000 38 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 480 510 480 498 18 2,400 1,174,800 10 49,800.000 498 T/J 11,200 454 B 200 39 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 24 27 24 26 2 48,900 1,238,100 14 2,600.000 26 T/J 900 24 B 6,400 40 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 15 15 13 13 -2 3,217,500 43,730,000 90 1,300.000 14 J 354,900 13 T/B 3,726,900 41 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 159 159 141 142 -17 836,600 122,761,600 112 14,200.000 145 J 87,100 142 T/B 95,900 42 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 220 0 0 220 0 0 0 0 22,000.000 210 J 16,400 120 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 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 0 805 B 10,000 45 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 5 6 4 5 0 1,394,000 6,990,400 44 500.000 6 J 7,708,600 5 T/B 4,100 46 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 110 135 99 110 0 3,600 441,100 6 11,000.000 108 J 500 71 B 300 47 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 800 84 1 84 -716 400 17,000 2 8,400.000 0 J 0 25 B 1,200 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 4 -1 5,696,300 23,250,300 121 400.000 5 J 20,037,000 4 T/B 51,840,800 50 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 29 35 22 30 1 227,500 5,911,900 49 3,000.000 29 J 47,000 25 B 10,000 51 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 36 48 30 44 8 115,735,000 4,668,912,400 4,023 4,400.000 45 J 680,400 44 T/B 1,811,400 52 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 40 40 38 39 -1 11,734,000 451,819,200 594 3,900.000 39 T/J 116,800 38 B 404,600 53 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 18 20 13 19 1 776,328,000 12,812,856,300 5,921 1,900.000 19 T/J 13,575,300 18 B 1,950,600 54 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 505 520 520 520 15 100 52,000 1 52,000.000 0 J 0 520 T/B 5,400 55 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 540 525 250 520 -20 5,300 1,406,500 5 52,000.000 520 T/J 100 250 B 100 56 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 24 25 22 23 -1 299,700 6,920,400 32 2,300.000 23 T/J 405,000 22 B 355,200 57 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 69 70 60 60 -9 200 13,000 2 6,000.000 69 J 8,300 60 T/B 19,900 58 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 53 59 53 59 6 500 27,100 3 5,900.000 57 J 2,400 45 B 30,000 59 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 1 294 174 250 249 35,749,500 8,681,384,200 4,701 25,000.000 252 J 327,200 250 T/B 11,700 60 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 61 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 -------2 63 83 60 66 3 3,293,100 230,797,700 610 6,600.000 66 T/J 48,400 65 B 50,000 62 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 2 B 3,000,000 63 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 39 42 32 34 -5 7,712,100 275,608,600 553 3,400.000 34 T/J 543,500 33 B 252,100 64 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 12 12 10 11 -1 3,310,200 35,961,200 85 1,100.000 11 T/J 390,600 10 B 2,347,500 65 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 19 20 18 19 0 773,100 14,505,100 30 1,900.000 19 T/J 264,800 18 B 646,500 Total 1,034,960,500 28,336,479,000 18,359 108,696,400 79,204,300 Jakarta, 10 February 2020 Trading Division