List Of Warrant Quotation (Reguler Market) Date: Thursday, 27 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 14 15 12 12 -2 10,784,900 140,981,800 467 1,200.000 13 J 132,800 12 T/B 1,309,900 3 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 11 13 8 8 -3 54,279,100 525,746,600 710 800.000 9 J 1,208,800 8 T/B 6,529,300 4 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 21 35 7 33 12 137,500 4,530,200 14 3,300.000 33 T/J 5,100 12 B 30,000 5 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 10 10 8 10 0 1,777,500 15,458,100 24 1,000.000 10 T/J 1,068,100 8 B 607,800 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 1 B 426,300 7 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 4 5 3 5 1 45,779,200 183,281,900 263 500.000 5 T/J 36,242,500 4 B 527,200 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 38 37 29 33 -5 416,800 12,844,200 55 3,300.000 34 J 10,000 33 T/B 100 9 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 9 6 8 0 10,835,400 75,948,700 54 800.000 8 T/J 805,700 7 B 784,500 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 6 6 1 4 -2 4,851,100 20,496,700 80 400.000 5 J 1,213,300 4 T/B 1,823,300 12 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 810 0 0 810 0 0 0 0 81,000.000 800 J 1,000 510 B 5,000 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 26 0 0 26 0 0 0 0 2,600.000 25 J 8,500 8 B 100,000 14 BULL-W Waran Seri II Buana Lintas Lautan Tbk. 2020-03-06 -------1 45 58 40 54 9 3,021,400 161,561,400 26 5,400.000 54 T/J 553,500 47 B 124,600 15 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 18 18 16 18 0 487,400 8,347,700 16 1,800.000 18 T/J 58,200 17 B 91,600 16 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-10-30 -------2 14 16 12 13 -1 997,800 13,828,000 39 1,300.000 14 J 400,000 12 B 70,200 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 22 22 3 2,300 50,800 4 2,200.000 21 J 21,800 17 B 300 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 0 170 B 2,000 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 13 10 10 10 -3 1,000 10,000 1 1,000.000 12 J 5,000 10 T/B 120,000 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 11 12 9 10 -1 47,078,000 486,714,200 512 1,000.000 11 J 8,236,700 10 T/B 535,100 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 21 B 100,000 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 1 B 10,000 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 46 51 40 48 2 170,300 7,399,000 36 4,800.000 49 J 6,000 43 B 5,600 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 11 11 9 11 0 15,670,500 159,247,900 179 1,100.000 11 T/J 5,314,400 10 B 3,632,000 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 12 13 10 10 -2 8,436,600 93,695,500 156 1,000.000 10 T/J 220,700 9 B 1,193,400 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 2,300,000 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 22 27 14 18 -4 956,800 15,998,200 140 1,800.000 18 T/J 14,700 16 B 25,700 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 62 64 57 58 -4 350,000 20,528,600 52 5,800.000 60 J 5,200 58 T/B 9,400 31 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 12 15 9 10 -2 311,500 3,357,200 14 1,000.000 11 J 1,000 10 T/B 500 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 0 170 B 60,000 33 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 12 14 12 14 2 8,700 111,000 9 1,400.000 14 T/J 17,200 12 B 2,400 34 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 28 30 23 27 -1 510,700 12,911,900 120 2,700.000 26 J 11,900 23 B 16,700 35 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 5 5 4 5 0 501,300 2,006,400 11 500.000 5 T/J 1,414,400 4 B 50,900 36 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 180 0 0 180 0 0 0 0 18,000.000 200 J 28,000 50 B 50,000 37 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 78 81 69 70 -8 1,779,800 125,893,500 109 7,000.000 71 J 100 70 T/B 24,500 38 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 38 58 30 33 -5 101,800 3,142,000 41 3,300.000 33 T/J 2,500 31 B 100 39 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 15 16 14 15 0 313,900 4,639,600 30 1,500.000 15 T/J 62,900 14 B 1,600 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 77 75 36 75 -2 700 42,200 6 7,500.000 80 J 300 75 T/B 300 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 436 420 420 420 -16 1,800 756,000 3 42,000.000 420 T/J 4,000 370 B 500 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 22 24 18 18 -4 905,100 16,343,300 21 1,800.000 23 J 70,000 21 B 200 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 12 12 9 9 -3 5,241,400 52,720,200 131 900.000 10 J 362,000 9 T/B 3,456,500 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 116 120 108 112 -4 3,834,300 450,127,600 177 11,200.000 112 T/J 12,000 111 B 8,200 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 1,067,400 4,046,200 36 400.000 4 T/J 862,800 3 B 15,731,900 49 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 70 0 0 70 0 0 0 0 7,000.000 68 J 100 35 B 10,000 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 1 B 800,000 52 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 4 4 3 4 0 7,782,200 29,100,000 66 400.000 4 T/J 8,548,400 3 B 80,254,900 53 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 21 24 17 23 2 5,400 118,100 4 2,300.000 20 J 500 18 B 10,200 54 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 11 12 10 11 0 15,136,200 166,808,000 506 1,100.000 11 T/J 1,720,400 10 B 10,009,800 55 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 28 31 24 26 -2 19,477,600 534,810,900 893 2,600.000 27 J 425,400 26 T/B 94,900 56 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 10 11 9 10 0 26,019,200 264,866,600 582 1,000.000 10 T/J 5,660,700 9 B 24,605,200 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 0 402 B 5,500 58 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 210 226 113 226 16 9,800 1,849,500 17 22,600.000 224 J 200 146 B 2,000 59 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 16 17 13 16 0 8,400 116,400 6 1,600.000 16 T/J 82,300 13 B 87,000 60 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 60 95 70 93 33 175,000 12,805,700 15 9,300.000 89 J 10,700 65 B 300 61 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 66 65 21 62 -4 13,000 810,200 14 6,200.000 62 T/J 259,800 30 B 200 62 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 17 19 14 16 -1 21,521,800 347,173,700 441 1,600.000 16 T/J 2,356,500 15 B 1,022,400 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 19 19 14 14 -5 3,847,600 57,395,100 129 1,400.000 15 J 91,900 14 T/B 75,900 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 1,200 66 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 24 26 24 25 1 242,500 6,050,000 22 2,500.000 26 J 84,900 25 T/B 3,000 67 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 8 9 7 7 -1 467,500 3,540,000 11 700.000 8 J 204,900 7 T/B 98,800 68 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 17 17 13 15 -2 160,300 2,254,800 21 1,500.000 15 T/J 114,400 14 B 80,000 Total 315,546,000 4,092,315,600 6,266 77,942,200 156,949,400 Jakarta, 27 February 2020 Trading Division