List Of Warrant Quotation (Reguler Market) Date: Tuesday, 17 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 12 12 10 11 -1 1,702,100 18,770,000 127 1,100.000 12 J 599,600 11 T/B 155,500 3 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 8 8 6 7 -1 10,484,100 72,702,100 73 700.000 7 T/J 2,528,600 6 B 14,946,500 4 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 36 41 26 26 -10 1,700 54,300 8 2,600.000 34 J 500 16 B 700 5 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 7 6 6 6 -1 700 4,200 4 600.000 6 T/J 3,700 5 B 66,700 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 0 B 0 7 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 4 4 3 4 0 27,775,500 85,500,900 62 400.000 4 T/J 28,434,800 3 B 30,226,800 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 16 22 16 17 1 128,600 2,265,300 43 1,700.000 17 T/J 6,300 16 B 700 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 25 26 17 21 -4 1,045,700 21,778,100 225 2,100.000 23 J 100 20 B 500 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 6 7 5 6 0 613,400 3,678,300 11 600.000 6 T/J 571,200 5 B 10,462,300 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 2 3 2 3 1 2,874,000 6,983,400 68 300.000 3 T/J 7,242,200 2 B 8,881,000 13 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 232 220 135 197 -35 1,500 235,900 6 19,700.000 194 J 1,200 135 B 1,000 14 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 11 40 12 12 1 90,500 1,165,800 23 1,200.000 25 J 4,600 12 T/B 50,000 15 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 17 14 14 14 -3 100 1,400 1 1,400.000 17 J 13,000 14 T/B 19,000 16 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 9 9 8 9 0 114,000 997,000 12 900.000 9 T/J 187,100 8 B 22,100 17 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 -------2 6 0 0 6 0 0 0 0 4.724 0 J 0 11 B 50,000 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 16 24 16 17 1 1,800 34,400 7 1,700.000 17 T/J 39,400 15 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 0 200 B 10,000 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 23 12 12 12 -11 245,400 2,944,800 6 1,200.000 12 T/J 154,600 11 B 7,200 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 8 8 7 7 -1 10,334,500 72,487,100 129 700.000 8 J 25,191,400 7 T/B 2,328,400 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 50,000 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 25 B 60,000 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 36 49 47 47 11 5,100 239,900 2 4,700.000 44 J 10,700 34 B 200 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 8 9 7 8 0 3,724,000 29,243,500 43 800.000 8 T/J 359,900 7 B 3,371,300 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 9 8 5 6 -3 6,714,200 40,206,000 71 600.000 7 J 735,100 6 T/B 1,705,900 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 2,900,000 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 18 17 17 17 -1 400 6,800 1 1,700.000 16 J 20,100 11 B 400 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 10 22 8 12 2 12,245,100 151,341,300 598 1,200.000 13 J 70,300 12 T/B 445,500 31 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 8 10 5 8 0 501,900 4,010,900 4 800.000 8 T/J 499,700 7 B 3,300 32 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 620 620 620 620 0 68,600 42,532,000 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 15 0 0 15 0 0 0 0 1,500.000 15 J 400 9 B 5,000 34 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 15 17 15 15 0 105,300 1,682,300 9 1,500.000 15 T/J 13,000 12 B 8,400 35 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 2 4 0 482,100 1,456,300 14 400.000 4 T/J 2,129,500 3 B 1,097,400 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 5,000 100 B 30,000 37 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 55 59 50 51 -4 1,711,600 87,880,300 84 5,100.000 52 J 7,000 51 T/B 450,700 38 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 21 60 9 19 -2 21,300 430,100 22 1,900.000 20 J 100 18 B 100 39 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 9 11 9 10 1 102,400 1,024,800 6 1,000.000 11 J 209,000 10 T/B 22,300 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 18 0 0 18 0 0 0 0 1,800.000 100 J 300 14 B 300 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 195 150 112 149 -46 14,300 2,038,600 14 14,900.000 149 T/J 11,600 127 B 300 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 19 0 0 19 0 0 0 0 1,900.000 18 J 10,000 13 B 1,100 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 5 6 5 6 1 993,200 5,426,100 34 600.000 6 T/J 507,500 5 B 1,524,700 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 31 30 21 28 -3 3,657,300 101,242,900 175 2,800.000 28 T/J 57,600 27 B 96,200 45 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 21 43 18 18 -3 5,900 114,700 6 1,800.000 18 T/J 9,200 16 B 1,000 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 0 320 B 5,000 48 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 3 4 2 3 0 4,853,100 14,700,000 52 300.000 3 T/J 1,152,300 2 B 3,407,800 49 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 31 52 47 48 17 44,300 2,126,600 12 4,800.000 48 T/J 8,400 31 B 10,100 50 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 5 0 0 5 0 0 0 0 500.000 0 J 0 6 B 100,000 51 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 4 4 3 3 -1 12,175,600 36,627,500 67 300.000 4 J 17,861,300 3 T/B 17,426,300 52 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 11 19 17 17 6 6,300 115,800 7 1,700.000 15 J 200 11 B 1,100 53 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 5 5 4 4 -1 46,077,300 187,439,500 556 400.000 5 J 29,455,800 4 T/B 6,544,200 54 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 12 12 9 11 -1 10,519,300 109,876,200 241 1,100.000 12 J 1,058,500 11 T/B 1,866,500 55 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 6 7 5 6 0 38,911,000 232,141,500 401 600.000 6 T/J 403,700 5 B 31,857,500 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 254 157 157 157 -97 100 15,700 1 15,700.000 0 J 0 171 B 11,000 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 224 450 300 308 84 1,500 521,000 7 30,800.000 306 J 3,000 250 B 500 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 21 20 17 20 -1 77,800 1,334,400 19 2,000.000 20 T/J 205,200 17 B 110,300 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 48 60 59 60 12 13,700 811,500 7 6,000.000 60 T/J 1,001,800 42 B 500 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 59 54 16 54 -5 900 44,100 4 5,400.000 48 J 200 24 B 500 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 8 8 7 7 -1 2,020,000 14,147,900 68 700.000 7 T/J 190,900 6 B 3,673,100 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 1 8 -1 987,100 7,189,200 27 800.000 8 T/J 541,100 7 B 1,846,500 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 7 B 100,000 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 19 19 13 16 -3 1,134,100 16,111,200 82 1,600.000 15 J 25,000 14 B 1,100 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 5 5 4 4 -1 971,800 3,887,400 39 400.000 5 J 1,460,100 3 B 1,332,600 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 9 9 5 7 -2 274,400 1,565,900 30 700.000 7 T/J 150,600 6 B 144,600 Total 203,834,600 1,387,134,900 3,511 123,152,400 147,541,700 Jakarta, 17 March 2020 Trading Division