List Of Warrant Quotation (Reguler Market) Date: Tuesday, 10 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 17 17 15 16 -1 6,018,400 92,410,300 201 1,600.000 16 T/J 35,400 15 B 1,436,600 3 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 11 15 10 11 0 27,740,300 320,926,600 562 1,100.000 12 J 3,093,700 11 T/B 553,300 4 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 8 26 10 26 18 5,200 128,000 14 2,600.000 26 T/J 1,200 20 B 50,000 5 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 8 8 7 8 0 158,400 1,216,700 9 800.000 8 T/J 815,600 7 B 2,151,700 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 3 5 1 6,229,000 24,915,300 151 500.000 5 T/J 52,511,000 4 B 2,638,500 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 30 31 27 29 -1 158,600 4,639,400 40 2,900.000 29 T/J 39,800 27 B 9,800 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 83 95 53 68 -15 7,897,000 597,977,600 1,696 6,800.000 68 T/J 33,500 66 B 10,500 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 7 8 6 8 1 1,069,700 6,849,900 26 800.000 8 T/J 1,142,700 6 B 3,414,200 11 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 12 BKSL-W Waran Seri I Sentul City Tbk. 2020-04-06 -------1 4 4 3 4 0 2,851,200 8,736,900 54 400.000 4 T/J 8,440,700 3 B 2,016,300 13 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 850 600 310 600 -250 10,000 4,550,000 3 60,000.000 600 T/J 20,000 580 B 100 14 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 40 0 0 40 0 0 0 0 4,000.000 30 J 2,900 11 B 6,000 15 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 16 18 17 17 1 25,100 427,800 5 1,700.000 18 J 9,000 17 T/B 1,000 16 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 13 14 12 13 0 15,000 188,700 10 1,300.000 14 J 269,700 13 T/B 11,200 17 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 -------2 142 142 142 142 0 100 14,200 1 111.811 0 J 0 130 B 500 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 19 23 6 18 -1 116,300 1,309,700 18 1,800.000 18 T/J 42,400 16 B 100 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 6 B 100,000 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 19 24 14 19 0 5,800 92,100 8 1,900.000 19 T/J 15,300 14 B 40,500 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 12 14 9 10 -2 384,404,700 4,189,162,400 12,270 1,000.000 10 T/J 24,926,900 9 B 11,046,900 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 16 B 2,500 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 26 B 20,000 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 60 59 42 59 -1 600 33,600 4 5,900.000 57 J 16,700 45 B 400 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 10 11 9 10 0 6,507,600 64,240,300 202 1,000.000 10 T/J 289,800 9 B 10,725,100 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 10 11 9 9 -1 3,624,500 37,312,800 94 900.000 10 J 100,000 9 T/B 505,000 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 2 B 1,600 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 20 19 19 19 -1 9,300 176,700 7 1,900.000 19 T/J 55,900 18 B 17,500 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 46 52 41 46 0 50,200 2,348,800 28 4,600.000 46 T/J 9,000 45 B 2,600 31 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 12 10 9 10 -2 1,400 13,900 6 1,000.000 10 T/J 99,700 9 B 1,300 32 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 620 620 620 620 0 69,600 43,152,000 3 62,000.000 0 J 0 151 B 99,900 33 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 17 16 13 15 -2 20,700 287,400 10 1,500.000 15 T/J 15,100 13 B 6,300 34 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 22 23 20 21 -1 159,900 3,397,000 43 2,100.000 22 J 30,000 21 T/B 31,000 35 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 5 5 3 4 -1 427,400 1,714,700 28 400.000 4 T/J 138,000 3 B 3,739,100 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 10,000 1 B 600,000 37 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 77 83 77 80 3 307,000 24,291,200 55 8,000.000 81 J 1,000 80 T/B 155,500 38 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 38 36 29 31 -7 42,300 1,273,500 15 3,100.000 33 J 2,000 31 T/B 100 39 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 16 17 14 15 -1 84,100 1,303,500 27 1,500.000 16 J 94,400 15 T/B 1,500 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 22 26 25 25 3 500 12,600 5 2,500.000 86 J 200 25 T/B 54,600 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 370 402 370 370 0 29,500 10,935,000 19 37,000.000 394 J 600 57 B 5,200 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 17 22 13 16 -1 18,900 397,500 23 1,600.000 21 J 13,900 16 T/B 209,700 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 8 9 8 8 0 578,800 4,904,600 35 800.000 9 J 644,200 8 T/B 960,800 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 63 72 60 62 -1 6,335,600 416,622,500 637 6,200.000 62 T/J 43,000 61 B 172,900 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 -------2 825 820 820 820 -5 200 164,000 1 82,000.000 0 J 0 820 T/B 4,800 48 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 4 4 3 3 -1 3,816,900 11,459,700 51 300.000 4 J 6,668,000 3 T/B 1,486,900 49 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 44 47 35 44 0 1,200 45,000 4 4,400.000 44 T/J 400 36 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 6 B 100,000 51 POOL-W Waran Seri II Pool Advista Indonesia Tbk. 2020-03-13 -------2 49 0 0 49 0 0 0 0 4,900.000 0 J 0 1 B 500,000 52 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 4 4 3 4 0 5,122,100 18,946,900 156 400.000 4 T/J 8,793,800 3 B 51,477,300 53 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 16 21 15 18 2 16,500 253,700 10 1,800.000 18 T/J 19,800 16 B 700 54 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 6 7 5 6 0 68,088,400 412,839,300 710 600.000 6 T/J 2,313,200 5 B 42,306,000 55 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 20 21 17 19 -1 10,523,200 204,670,100 192 1,900.000 20 J 453,000 19 T/B 193,500 56 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 8 11 8 10 2 68,342,500 650,721,000 699 1,000.000 10 T/J 14,800,300 9 B 878,100 57 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 254 0 0 254 0 0 0 0 25,400.000 0 J 0 254 B 20,000 58 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 270 408 160 210 -60 2,300 598,800 7 21,000.000 290 J 2,800 212 B 5,600 59 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 20 21 19 20 0 254,800 4,851,900 9 2,000.000 20 T/J 54,700 19 B 265,700 60 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 60 79 78 79 19 1,100 86,800 3 7,900.000 74 J 10,000 61 B 100 61 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 68 57 57 57 -11 200 11,400 2 5,700.000 55 J 19,800 30 B 10,000 62 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 12 13 10 12 0 3,810,000 43,397,600 108 1,200.000 12 T/J 2,184,600 11 B 132,000 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 11 12 9 10 -1 8,958,800 85,404,800 135 1,000.000 10 T/J 77,400 9 B 93,300 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 1 B 400,000 66 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 23 25 23 25 2 100,200 2,304,900 4 2,500.000 25 T/J 708,100 24 B 1,400 67 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 6 7 5 6 0 584,600 3,480,100 19 600.000 6 T/J 625,500 5 B 1,293,500 68 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 13 15 10 13 0 405,800 4,157,200 34 1,300.000 12 J 2,500 11 B 4,100 Total 625,001,500 7,309,356,400 18,453 129,697,200 140,272,900 Jakarta, 10 March 2020 Trading Division