List Of Warrant Quotation (Reguler Market) Date: Wednesday, 18 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 11 12 10 11 0 2,819,000 31,976,900 99 1,100.000 12 J 674,900 11 T/B 7,100 3 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 7 8 6 6 -1 8,034,500 54,457,700 87 600.000 7 J 321,900 6 T/B 10,078,200 4 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 26 35 33 33 7 200 6,800 2 3,300.000 31 J 400 19 B 300 5 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 7 5 7 1 16,400 89,100 9 700.000 7 T/J 150,600 5 B 2,991,800 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 600 7 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2022-09-16 -------2 4 4 3 4 0 4,687,700 14,357,800 40 400.000 4 T/J 31,792,000 3 B 24,252,900 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 17 18 15 15 -2 152,500 2,314,500 28 1,500.000 17 J 287,700 15 T/B 3,600 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 21 25 16 20 -1 537,800 10,470,100 118 2,000.000 20 T/J 193,000 18 B 13,600 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 6 7 5 7 1 2,403,900 13,611,300 37 700.000 7 T/J 3,869,300 6 B 1,642,100 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 1 B 100 12 BKSL-W Waran Seri I Sentul City Tbk. 2020-04-06 -------1 3 3 2 3 0 1,719,800 3,933,800 48 300.000 3 T/J 12,382,900 2 B 16,449,700 13 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 197 270 131 169 -28 21,300 3,362,800 21 16,900.000 169 T/J 2,000 136 B 2,400 14 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 12 40 40 40 28 100 4,000 1 4,000.000 26 J 4,700 17 B 500 15 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 14 18 14 14 0 2,904,500 49,154,600 14 1,400.000 16 J 140,600 13 B 5,500 16 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 9 11 7 8 -1 195,300 1,731,300 24 800.000 9 J 100 8 T/B 4,800 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 8 B 100 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 17 22 16 17 0 2,200 38,800 7 1,700.000 17 T/J 29,600 15 B 1,300 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 11 B 50,000 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 12 16 10 14 2 56,300 595,200 7 1,400.000 14 T/J 137,700 11 B 300 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 7 8 7 7 0 9,394,500 66,330,200 143 700.000 8 J 22,356,400 7 T/B 7,624,200 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 50 50 50 29 2,900 145,000 1 5,000.000 0 J 0 55 B 21,100 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 47 58 33 44 -3 19,100 664,800 9 4,400.000 44 T/J 3,900 35 B 46,600 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 8 8 7 7 -1 2,977,800 20,865,700 36 700.000 8 J 1,123,400 7 T/B 2,005,800 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 6 7 6 6 0 1,965,100 12,128,700 53 600.000 7 J 1,657,000 5 B 4,027,500 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 2,150,000 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 17 0 0 17 0 0 0 0 1,700.000 17 J 38,100 12 B 9,200 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 12 16 12 13 1 10,588,700 139,332,700 486 1,300.000 14 J 726,500 13 T/B 196,000 31 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 8 10 5 7 -1 83,200 518,700 19 700.000 7 T/J 13,800 6 B 1,000 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 14 7 14 -1 51,100 374,600 5 1,400.000 14 T/J 23,500 10 B 7,000 34 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 15 15 13 13 -2 70,600 1,026,600 10 1,300.000 14 J 10,000 13 T/B 39,700 35 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 580,500 1,801,700 13 400.000 4 T/J 8,267,500 3 B 1,230,700 36 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 180 0 0 180 0 0 0 0 18,000.000 199 J 2,000 140 B 20,000 37 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 51 58 52 57 6 2,013,400 110,308,000 180 5,700.000 58 J 15,200 57 T/B 28,000 38 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 19 60 19 19 0 12,100 254,200 9 1,900.000 20 J 100 19 T/B 18,600 39 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 10 11 9 9 -1 69,500 628,800 10 900.000 10 J 200 9 T/B 58,100 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 80 J 100 18 B 100,100 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 149 159 150 150 1 10,200 1,530,900 3 15,000.000 150 T/J 11,000 113 B 10,000 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 19 20 10 19 0 19,300 306,800 61 1,900.000 19 T/J 107,500 11 B 400 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 6 6 5 6 0 1,227,600 6,143,300 68 600.000 6 T/J 1,280,000 5 B 294,000 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 28 31 26 27 -1 2,738,500 75,926,900 233 2,700.000 28 J 190,900 27 T/B 105,000 45 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 18 30 7 15 -3 12,500 120,300 9 1,500.000 15 T/J 700 12 B 100 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 11 B 50,000 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 3 3 2 3 0 3,122,400 6,473,000 20 300.000 3 T/J 5,251,100 2 B 4,344,000 49 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 48 0 0 48 0 0 0 0 4,800.000 44 J 2,000 27 B 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 3 4 3 4 1 10,526,600 32,793,900 81 400.000 4 T/J 39,114,900 3 B 19,622,700 52 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 17 19 10 15 -2 389,200 4,328,600 33 1,500.000 14 J 51,000 13 B 27,200 53 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 4 5 4 4 0 25,363,000 102,890,300 254 400.000 5 J 54,551,800 4 T/B 13,777,900 54 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 11 15 10 11 0 1,634,200 17,998,000 432 1,100.000 11 T/J 215,200 10 B 3,680,400 55 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 6 7 5 6 0 20,378,100 120,007,400 232 600.000 7 J 11,824,300 6 T/B 1,637,800 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 157 0 0 157 0 0 0 0 15,700.000 0 J 0 165 B 15,500 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 308 466 466 466 158 100 46,600 1 46,600.000 228 J 100 212 B 4,000 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 20 0 0 20 0 0 0 0 2,000.000 20 J 643,700 18 B 500 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 60 0 0 60 0 0 0 0 6,000.000 58 J 25,000 42 B 500 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 54 52 20 52 -2 9,900 201,700 5 5,200.000 47 J 300 22 B 2,000 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 7 8 6 7 0 606,400 4,045,700 39 700.000 7 T/J 71,600 6 B 1,914,100 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 8 8 6 7 -1 1,126,200 7,435,300 43 700.000 7 T/J 20,100 6 B 1,999,800 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 16 17 13 16 0 125,400 1,935,900 28 1,600.000 16 T/J 31,200 15 B 500 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 4 5 4 4 0 632,400 2,529,800 23 400.000 4 T/J 41,800 3 B 1,025,900 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 7 11 6 7 0 840,800 6,713,100 207 700.000 8 J 38,200 7 T/B 318,300 Total 120,191,600 962,167,900 3,289 197,697,500 122,274,100 Jakarta, 18 March 2020 Trading Division