List Of Warrant Quotation (Reguler Market) Date: Tuesday, 25 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 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. 2023-02-16 -------2 16 17 14 15 -1 13,745,600 208,402,500 923 1,500.000 15 T/J 678,300 14 B 2,728,000 3 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 13 16 11 13 0 59,440,600 779,036,000 3,146 1,300.000 14 J 1,437,500 13 T/B 422,000 4 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 40 37 36 37 -3 300 11,000 2 3,700.000 37 T/J 39,900 20 B 200 5 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 10 11 9 10 0 917,400 8,930,500 20 1,000.000 10 T/J 742,900 9 B 1,177,600 6 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 7 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 5 5 4 4 -1 3,696,500 14,960,500 420 400.000 5 J 32,405,400 4 T/B 17,656,100 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 35 39 33 37 2 109,100 3,895,000 38 3,700.000 37 T/J 12,100 34 B 100 9 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 9 9 7 9 0 201,400 1,512,200 13 900.000 9 T/J 3,670,500 8 B 100 10 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 11 BKSL-W Waran Seri I Sentul City Tbk. 2020-04-06 -------1 8 8 6 7 -1 11,126,100 75,834,100 132 700.000 7 T/J 3,250,800 6 B 1,984,900 12 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 805 0 0 805 0 0 0 0 80,500.000 0 J 0 650 B 200 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 26 0 0 26 0 0 0 0 2,600.000 26 J 36,700 13 B 6,000 14 BULL-W Waran Seri II Buana Lintas Lautan Tbk. 2020-03-06 -------1 60 0 0 60 0 0 0 0 6,000.000 64 J 12,900 40 B 200,000 15 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 18 19 18 19 1 420,300 7,565,800 13 1,900.000 19 T/J 503,100 18 B 73,800 16 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-10-30 -------2 15 18 14 15 0 159,800 2,451,800 25 1,500.000 16 J 800,300 14 B 102,800 17 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 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 19 24 19 19 0 34,900 667,500 19 1,900.000 20 J 56,800 19 T/B 83,600 19 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 0 B 0 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 14 14 14 14 0 16,400 229,600 5 1,400.000 15 J 1,000 14 T/B 1,400 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 11 12 10 11 0 30,955,000 333,692,400 325 1,100.000 11 T/J 1,003,900 10 B 15,443,200 22 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 20 B 50,000 23 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 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 70 72 50 71 1 219,200 14,194,600 41 7,100.000 71 T/J 6,900 65 B 200 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 11 12 10 11 0 5,889,800 64,621,200 149 1,100.000 12 J 10,118,500 11 T/B 2,002,900 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 13 13 12 13 0 3,054,400 36,905,800 85 1,300.000 13 T/J 1,765,800 12 B 412,000 27 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 1,600,000 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 50 50 8 35 -15 616,000 21,269,900 126 3,500.000 36 J 1,500 34 B 11,000 29 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 30 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 70 70 67 67 -3 144,500 9,994,000 28 6,700.000 69 J 15,400 66 B 5,000 31 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 12 13 8 12 0 600 7,000 4 1,200.000 12 T/J 103,100 11 B 400 32 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 33 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 17 14 13 13 -4 19,100 259,800 11 1,300.000 13 T/J 19,600 12 B 16,600 34 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 27 35 27 31 4 535,100 17,144,700 178 3,100.000 32 J 67,400 31 T/B 25,700 35 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 5 5 4 5 0 907,000 3,629,800 18 500.000 5 T/J 1,355,100 4 B 215,400 36 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 180 0 0 180 0 0 0 0 18,000.000 185 J 47,700 2 B 100,000 37 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 78 84 77 78 0 1,108,000 87,235,000 72 7,800.000 79 J 306,400 78 T/B 107,500 38 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 32 52 22 34 2 48,100 1,693,200 49 3,400.000 33 J 200 31 B 100 39 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 15 15 14 15 0 1,500 21,500 3 1,500.000 15 T/J 9,500 13 B 100 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 12 35 25 35 23 6,700 229,500 8 3,500.000 50 J 100 35 T/B 16,100 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 440 440 422 436 -4 31,100 13,562,200 13 43,600.000 436 T/J 1,500 422 B 400 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 25 0 0 25 0 0 0 0 2,500.000 24 J 500 16 B 600 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 12 13 11 13 1 1,489,200 18,105,500 69 1,300.000 13 T/J 2,779,700 11 B 4,210,400 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 120 128 117 122 2 409,800 48,944,200 90 12,200.000 122 T/J 10,000 121 B 20,000 45 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 60 0 0 60 0 0 0 0 6,000.000 0 J 0 0 B 0 46 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 47 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 825 0 0 825 0 0 0 0 82,500.000 0 J 0 805 B 10,000 48 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 4 5 3 4 0 10,812,700 43,251,100 62 400.000 5 J 14,471,700 4 T/B 2,100 49 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 70 77 41 70 0 21,500 1,475,900 5 7,000.000 70 T/J 2,500 52 B 100 50 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 84 0 0 84 0 0 0 0 8,400.000 0 J 0 4 B 10,000 51 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 2 B 1,000 52 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 4 5 3 4 0 13,326,200 52,623,800 193 400.000 5 J 25,453,600 4 T/B 2,274,300 53 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 27 0 0 27 0 0 0 0 2,700.000 27 J 300 23 B 700 54 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 12 13 11 12 0 23,630,400 284,247,700 535 1,200.000 13 J 8,436,300 12 T/B 1,083,600 55 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 31 49 29 37 6 128,908,100 5,066,118,000 4,311 3,700.000 38 J 33,100 37 T/B 730,300 56 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 12 13 11 12 0 16,354,400 190,603,200 390 1,200.000 12 T/J 4,458,500 11 B 14,888,700 57 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 402 0 0 402 0 0 0 0 40,200.000 0 J 0 450 B 5,500 58 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 660 625 220 625 -35 4,100 942,500 2 62,500.000 625 T/J 4,600 224 B 500 59 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 19 18 17 17 -2 145,800 2,609,300 16 1,700.000 18 J 63,400 17 T/B 109,900 60 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 50 77 46 60 10 221,100 13,270,700 18 6,000.000 73 J 100,000 60 T/B 20,000 61 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 56 56 16 32 -24 73,000 1,506,800 30 3,200.000 55 J 10,000 34 B 10,000 62 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 18 21 17 19 1 20,599,800 379,959,700 431 1,900.000 19 T/J 3,031,100 18 B 1,252,600 63 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 64 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 -------2 20 27 19 19 -1 5,230,100 108,839,400 283 1,900.000 20 J 38,900 19 T/B 1,662,300 65 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 301,200 66 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 25 25 24 25 0 196,300 4,900,000 37 2,500.000 26 J 34,100 25 T/B 5,200 67 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 9 10 7 9 0 2,111,700 17,363,600 49 900.000 9 T/J 465,200 8 B 681,000 68 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 18 17 16 17 -1 35,400 591,800 9 1,700.000 17 T/J 418,200 16 B 12,100 Total 357,041,600 7,985,160,300 12,399 118,282,500 71,936,000 Jakarta, 25 February 2020 Trading Division