List Of Warrant Quotation (Reguler Market) Date: Wednesday, 11 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 16 14 14 -2 3,698,700 55,938,900 112 1,400.000 16 J 904,900 14 T/B 382,000 3 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 11 13 9 9 -2 12,364,600 129,867,000 277 900.000 10 J 460,000 9 T/B 2,612,200 4 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 26 16 16 16 -10 4,100 65,600 4 1,600.000 25 J 1,200 17 B 3,500 5 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 8 8 7 7 -1 131,300 919,900 7 700.000 8 J 25,600 7 T/B 81,900 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 400,000 7 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 5 5 4 4 -1 6,202,000 24,976,300 107 400.000 5 J 49,529,200 4 T/B 586,800 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 29 30 27 27 -2 237,500 6,510,600 323 2,700.000 27 T/J 371,500 26 B 500 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 68 72 45 47 -21 9,209,200 525,293,100 1,503 4,700.000 50 J 53,600 47 T/B 44,300 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 6 8 0 21,600 151,600 10 800.000 8 T/J 2,360,200 7 B 9,700 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 2 3 -1 6,887,700 20,677,000 127 300.000 4 J 6,338,200 3 T/B 220,100 13 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 600 600 600 600 0 600 360,000 1 60,000.000 600 T/J 1,500 390 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 10 B 300 15 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 17 19 18 18 1 600 10,900 2 1,800.000 18 T/J 6,600 17 B 7,100 16 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 13 14 12 12 -1 93,600 1,126,900 14 1,200.000 12 T/J 43,700 11 B 103,300 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 18 23 12 16 -2 33,000 506,100 13 1,600.000 17 J 900 16 T/B 52,100 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 1 B 100,000 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 19 0 0 19 0 0 0 0 1,900.000 19 J 29,400 15 B 5,000 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 10 11 8 10 0 167,492,600 1,596,872,400 7,918 1,000.000 10 T/J 33,933,900 9 B 1,382,500 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 15 B 99,900 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 59 0 0 59 0 0 0 0 5,900.000 54 J 100 51 B 200 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 10 11 9 10 0 10,215,300 92,277,600 67 1,000.000 10 T/J 3,387,200 9 B 4,476,500 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 9 10 9 9 0 1,584,500 14,488,400 49 900.000 10 J 379,900 9 T/B 2,229,800 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 200,000 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 19 22 18 18 -1 76,800 1,387,300 15 1,800.000 19 J 16,900 16 B 1,700 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 46 47 41 44 -2 15,900 716,200 20 4,400.000 44 T/J 46,900 42 B 100 31 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 10 11 10 10 0 505,400 5,054,300 10 1,000.000 10 T/J 2,636,200 9 B 10,100 32 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 33 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 15 16 16 16 1 5,100 81,600 2 1,600.000 15 J 50,000 8 B 20,000 34 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 21 22 18 18 -3 265,000 5,152,600 70 1,800.000 19 J 40,000 18 T/B 3,600 35 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 5 3 4 0 1,783,100 7,086,900 20 400.000 4 T/J 2,498,400 3 B 3,459,800 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 10,000 170 B 20,000 37 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 80 84 73 74 -6 776,100 60,746,600 78 7,400.000 78 J 23,600 74 T/B 208,100 38 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 31 75 32 32 1 2,200 86,300 5 3,200.000 31 J 100 25 B 400 39 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 15 16 16 16 1 44,100 705,600 8 1,600.000 16 T/J 217,200 14 B 85,800 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 25 27 13 13 -12 200 4,000 2 1,300.000 100 J 100 16 B 300 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 370 400 350 350 -20 5,100 1,790,000 5 35,000.000 396 J 100 324 B 100 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 16 21 16 20 4 55,400 936,200 15 2,000.000 20 T/J 65,100 18 B 100 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 8 9 7 8 0 1,089,000 9,009,000 45 800.000 8 T/J 70,000 7 B 1,066,500 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 62 70 47 53 -9 13,158,100 738,373,700 784 5,300.000 53 T/J 460,000 52 B 67,700 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 -------2 820 0 0 820 0 0 0 0 82,000.000 0 J 0 330 B 10,000 48 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 3 4 3 4 1 974,800 3,376,100 21 400.000 4 T/J 7,702,100 3 B 2,526,900 49 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 44 95 30 37 -7 40,500 1,589,100 16 3,700.000 39 J 1,500 35 B 500 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. 2020-03-13 -------2 49 0 0 49 0 0 0 0 4,900.000 0 J 0 0 B 0 52 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 4 5 3 4 0 21,170,500 84,326,800 197 400.000 4 T/J 169,800 3 B 53,416,000 53 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 18 35 19 20 2 1,100 23,400 3 2,000.000 17 J 200 14 B 400 54 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 6 7 5 6 0 33,037,500 205,274,300 621 600.000 6 T/J 6,483,000 5 B 43,716,900 55 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 19 20 15 15 -4 12,608,800 214,286,800 233 1,500.000 15 T/J 306,900 14 B 5,052,000 56 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 10 10 8 9 -1 33,648,800 303,527,300 381 900.000 9 T/J 49,100 8 B 15,584,200 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 10 B 300,000 58 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 210 388 320 320 110 2,900 984,800 14 32,000.000 320 T/J 1,500 216 B 13,000 59 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 20 21 18 19 -1 182,000 3,374,700 25 1,900.000 19 T/J 28,500 18 B 120,000 60 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 79 95 43 60 -19 139,800 8,391,300 28 6,000.000 64 J 3,900 60 T/B 65,100 61 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 57 65 32 55 -2 700 36,700 7 5,500.000 55 T/J 10,000 50 B 100 62 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 12 12 10 10 -2 1,181,700 12,894,800 146 1,000.000 11 J 339,700 10 T/B 2,804,500 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 10 10 8 10 0 2,982,600 26,880,000 97 1,000.000 10 T/J 949,000 8 B 2,142,900 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 1 B 200,000 66 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 25 25 22 22 -3 147,900 3,313,900 17 2,200.000 24 J 49,800 22 T/B 11,500 67 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 6 7 5 6 0 3,547,200 21,326,500 295 600.000 6 T/J 671,100 5 B 1,484,000 68 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 13 12 10 10 -3 376,200 3,826,700 23 1,000.000 10 T/J 179,100 9 B 24,500 Total 346,050,200 4,224,861,800 13,738 120,910,300 145,525,000 Jakarta, 11 March 2020 Trading Division