List Of Warrant Quotation (Reguler Market) Date: Monday, 16 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 14 14 11 12 -2 5,226,300 62,530,700 146 1,200.000 12 T/J 187,800 11 B 1,016,600 3 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 8 8 6 8 0 5,465,200 39,689,300 98 800.000 8 T/J 837,600 7 B 70,100 4 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 23 40 23 36 13 17,400 641,200 11 3,600.000 36 T/J 62,000 25 B 400 5 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 7 7 5 7 0 243,200 1,386,400 10 700.000 7 T/J 924,700 5 B 634,900 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 10,000 7 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 4 4 3 4 0 6,648,200 21,995,900 83 400.000 4 T/J 7,857,700 3 B 70,055,200 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 24 27 16 16 -8 390,300 7,095,700 54 1,600.000 18 J 10,000 16 T/B 94,100 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 37 37 23 25 -12 759,600 22,524,100 181 2,500.000 25 T/J 67,600 23 B 74,800 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 7 7 6 6 -1 2,812,300 16,876,100 14 600.000 7 J 1,261,100 6 T/B 484,100 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 3 3 2 2 -1 2,711,800 7,077,500 32 200.000 3 J 4,257,500 2 T/B 14,683,000 13 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 570 298 204 232 -338 18,200 4,820,800 13 23,200.000 232 T/J 2,500 230 B 100 14 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 16 40 11 11 -5 1,300 28,200 4 1,100.000 21 J 6,100 12 B 4,300 15 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 18 17 15 17 -1 50,400 756,800 3 1,700.000 17 T/J 62,600 15 B 300 16 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 12 15 9 9 -3 792,100 7,788,600 28 900.000 12 J 405,000 9 T/B 45,700 17 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 -------2 130 131 1 6 -124 700 66,200 3 4.724 0 J 0 90 B 19,900 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 12 18 13 16 4 18,400 309,000 14 1,600.000 16 T/J 87,400 15 B 3,200 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 150,500 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 18 25 19 23 5 4,300 83,100 3 2,300.000 21 J 600 12 B 21,100 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 7 8 6 8 1 20,710,300 153,061,300 188 800.000 8 T/J 16,533,200 7 B 29,724,900 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 12 B 150,000 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 52 47 34 36 -16 166,900 6,013,600 26 3,600.000 46 J 15,600 36 T/B 14,600 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 9 9 7 8 -1 3,036,200 25,178,900 51 800.000 9 J 2,163,000 8 T/B 26,300 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 9 9 8 9 0 412,100 3,506,200 124 900.000 9 T/J 487,700 8 B 588,000 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 1,000 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 19 18 14 18 -1 24,300 340,600 7 1,800.000 18 T/J 39,300 15 B 5,500 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 1 B 150,000 30 FREN-W Waran Seri II Smartfren Telecom Tbk. 2021-11-22 -------1 45 42 10 10 -35 14,018,400 184,933,500 428 1,000.000 10 T/J 1,775,200 9 B 550,300 31 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 8 10 8 8 0 250,300 2,351,300 9 800.000 8 T/J 94,400 7 B 151,000 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 0 0 15 0 0 0 0 1,500.000 15 J 8,200 10 B 5,000 34 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 19 19 14 15 -4 122,300 2,016,400 36 1,500.000 16 J 24,100 15 T/B 300 35 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 271,900 1,085,800 6 400.000 4 T/J 2,472,600 3 B 1,301,900 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 105,000 21 B 50,000 37 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 67 64 51 55 -12 1,749,700 94,171,600 120 5,500.000 58 J 60,000 55 T/B 97,900 38 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 28 30 20 21 -7 6,400 152,500 17 2,100.000 25 J 200 21 T/B 300 39 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 13 12 9 9 -4 1,034,300 10,342,100 37 900.000 10 J 100,000 9 T/B 46,100 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 18 0 0 18 0 0 0 0 1,800.000 150 J 300 17 B 200 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 350 200 130 195 -155 3,000 473,900 5 19,500.000 130 J 100 104 B 500 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 16 19 19 19 3 200 3,800 2 1,900.000 19 T/J 55,300 16 B 300 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 6 5 5 -1 620,100 3,228,400 25 500.000 6 J 739,100 5 T/B 890,800 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 37 38 28 31 -6 4,450,300 141,121,100 381 3,100.000 31 T/J 148,300 30 B 314,800 45 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 40 59 21 21 -19 13,800 313,100 10 2,100.000 39 J 300 21 T/B 6,800 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 -------2 310 0 0 310 0 0 0 0 31,000.000 0 J 0 310 B 5,000 48 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 4 4 3 3 -1 2,741,300 8,238,900 19 300.000 4 J 12,126,200 3 T/B 2,533,100 49 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 43 48 30 31 -12 12,000 374,200 6 3,100.000 44 J 100 31 T/B 11,500 50 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 84 5 5 5 -79 7,000 35,000 1 500.000 0 J 0 10 B 50,000 51 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 4 4 3 4 0 18,288,800 55,503,300 170 400.000 4 T/J 36,733,700 3 B 30,621,100 52 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 15 15 11 11 -4 42,600 491,700 8 1,100.000 15 J 600 8 B 2,300 53 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 5 5 4 5 0 29,903,900 147,604,400 1,950 500.000 5 T/J 25,271,100 4 B 17,654,300 54 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 13 13 11 12 -1 5,308,800 61,022,400 146 1,200.000 12 T/J 1,046,200 11 B 1,141,300 55 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 8 8 6 6 -2 27,339,500 170,719,800 191 600.000 7 J 5,021,700 6 T/B 9,530,900 56 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 0 222 B 11,000 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 212 300 160 224 12 5,300 1,293,800 13 22,400.000 300 J 800 224 T/B 5,900 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 17 21 15 21 4 33,000 608,500 12 2,100.000 20 J 10,200 18 B 1,000 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 60 73 48 48 -12 35,100 1,757,800 7 4,800.000 59 J 300 48 T/B 999,600 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 50 59 59 59 9 100 5,900 1 5,900.000 48 J 500 20 B 300 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 9 8 7 8 -1 3,032,200 22,651,500 66 800.000 8 T/J 489,800 7 B 496,400 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 9 9 8 9 0 326,500 2,813,500 8 900.000 9 T/J 619,600 8 B 244,300 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 200,000 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 22 22 13 19 -3 1,171,500 20,135,600 119 1,900.000 19 T/J 33,900 17 B 12,000 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 4 5 4 5 1 1,525,400 6,652,400 155 500.000 5 T/J 1,328,300 4 B 472,700 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 9 9 8 9 0 23,200 208,600 10 900.000 9 T/J 121,600 8 B 500 Total 161,895,200 1,352,337,000 5,052 123,656,700 185,537,900 Jakarta, 16 March 2020 Trading Division