List Of Warrant Quotation (Reguler Market) Date: Friday, 06 March 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 15 17 1 5,703,400 91,530,900 189 1,700.000 17 T/J 2,913,400 16 B 273,300 3 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 8 8 7 8 0 2,447,800 18,066,000 39 800.000 8 T/J 3,386,000 7 B 7,397,700 4 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 13 0 0 13 0 0 0 0 1,300.000 28 J 6,200 14 B 2,200 5 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 9 9 9 9 0 1,000 9,000 1 900.000 9 T/J 878,200 8 B 7,600 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 1 B 300,000 7 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 4 5 4 5 1 4,513,400 18,207,500 174 500.000 5 T/J 52,133,700 4 B 10,011,000 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 35 38 28 34 -1 195,200 6,168,800 61 3,400.000 34 T/J 200 33 B 9,300 9 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 6 8 0 13,500 95,300 9 800.000 8 T/J 2,834,200 7 B 140,000 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 5 5 3 4 -1 6,390,100 25,631,900 111 400.000 4 T/J 26,300 3 B 7,874,800 12 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 850 0 0 850 0 0 0 0 85,000.000 0 J 0 500 B 5,000 13 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 40 0 0 40 0 0 0 0 4,000.000 35 J 2,900 13 B 3,200 14 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 22 21 21 21 -1 79,900 1,677,900 9 2,100.000 22 J 71,000 21 T/B 70,100 15 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 16 14 13 13 -3 522,200 6,878,600 23 1,300.000 14 J 120,300 13 T/B 31,900 16 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 17 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 22 23 20 23 1 3,300 66,300 3 2,300.000 22 J 32,000 20 B 3,200 18 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 19 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 17 14 14 14 -3 200 2,800 1 1,400.000 23 J 5,700 15 B 10,000 20 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 13 13 10 11 -2 51,227,300 589,457,100 1,579 1,100.000 11 T/J 2,049,900 10 B 12,505,300 21 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 15 B 2,200 22 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 23 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 63 64 63 64 1 2,700 170,300 3 6,400.000 63 J 52,000 57 B 4,400 24 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 11 11 10 10 -1 839,700 8,664,800 15 1,000.000 11 J 5,792,800 10 T/B 2,314,900 25 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 13 13 11 11 -2 1,520,700 18,137,400 37 1,100.000 12 J 357,100 11 T/B 1,145,100 26 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 1,200,000 27 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 18 21 17 18 0 179,200 3,461,800 45 1,800.000 19 J 116,900 18 T/B 34,600 28 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 29 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 57 57 53 57 0 31,200 1,667,800 10 5,700.000 57 T/J 51,600 54 B 1,000 30 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 11 13 10 11 0 54,800 548,700 10 1,100.000 11 T/J 7,300 9 B 19,000 31 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 620 620 620 620 0 48,800 30,256,000 1 62,000.000 0 J 0 151 B 99,900 32 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 18 17 16 17 -1 1,600 26,400 6 1,700.000 17 T/J 100 14 B 400 33 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 24 26 22 24 0 129,300 3,014,400 24 2,400.000 25 J 73,500 24 T/B 700 34 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 5 5 4 5 0 17,800 71,300 2 500.000 5 T/J 3,819,300 4 B 5,122,300 35 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 10,000 100 B 10,000 36 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 92 92 86 86 -6 574,000 50,670,000 58 8,600.000 89 J 40,400 86 T/B 189,200 37 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 43 46 35 35 -8 43,600 1,540,500 21 3,500.000 39 J 32,700 35 T/B 100 38 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 17 20 16 17 0 746,100 12,521,500 49 1,700.000 17 T/J 133,400 15 B 59,000 39 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 25 0 0 25 0 0 0 0 2,500.000 200 J 200 25 B 104,700 40 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 408 412 410 410 2 51,700 21,197,200 6 41,000.000 410 T/J 51,100 352 B 600 41 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 25 24 2 21 -4 11,200 150,900 29 2,100.000 21 T/J 26,500 18 B 19,000 42 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 9 10 9 10 1 635,100 5,788,200 27 1,000.000 10 T/J 1,602,700 9 B 477,500 43 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 113 110 104 104 -9 386,500 41,095,100 108 10,400.000 107 J 14,900 104 T/B 5,700 44 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 45 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 46 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 0 810 B 10,000 47 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 4 4 3 4 0 1,052,900 4,211,400 20 400.000 4 T/J 480,600 3 B 3,385,800 48 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 56 73 40 52 -4 6,200 252,500 4 5,200.000 52 T/J 6,100 42 B 5,200 49 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 20,000 50 POOL-W Waran Seri II Pool Advista Indonesia Tbk. 2020-03-13 -------2 4,010 49 49 49 -3,961 1,800 88,200 2 4,900.000 0 J 0 49 T/B 19,600 51 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 4 5 3 4 0 13,427,300 52,005,300 86 400.000 5 J 68,370,000 4 T/B 2,125,400 52 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 20 24 22 23 3 1,200 27,600 3 2,300.000 22 J 20,400 19 B 400 53 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 7 8 7 7 0 11,264,600 81,257,500 332 700.000 8 J 39,929,500 7 T/B 8,812,900 54 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 24 24 21 21 -3 15,647,600 348,187,000 351 2,100.000 22 J 1,135,900 21 T/B 85,700 55 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 10 11 9 9 -1 26,692,100 254,715,700 429 900.000 10 J 4,073,700 9 T/B 6,212,400 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 230 254 254 254 24 14,500 3,683,000 1 25,400.000 0 J 0 254 T/B 100,000 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 260 350 242 350 90 6,100 1,487,000 8 35,000.000 340 J 2,000 204 B 5,000 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 23 24 19 21 -2 916,100 18,318,500 399 2,100.000 21 T/J 144,300 19 B 214,800 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 77 0 0 77 0 0 0 0 7,700.000 75 J 100,000 61 B 200 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 68 0 0 68 0 0 0 0 6,800.000 64 J 20,000 50 B 400 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 12 13 11 13 1 3,620,900 42,980,000 67 1,300.000 13 T/J 2,507,900 12 B 1,585,200 62 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 63 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 2023-01-13 -------2 13 13 12 13 0 1,862,800 22,886,000 64 1,300.000 13 T/J 476,700 12 B 64,100 64 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 1 B 400,000 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 25 26 24 25 0 235,100 5,837,100 24 2,500.000 26 J 539,800 24 B 630,500 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 6 6 5 6 0 696,400 4,154,400 36 600.000 7 J 1,679,400 5 B 2,331,200 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 13 13 12 13 0 125,400 1,505,200 6 1,300.000 13 T/J 582,500 11 B 280,100 Total 151,942,300 1,798,370,800 4,482 196,711,300 75,744,300 Jakarta, 06 March 2020 Trading Division