List Of Warrant Quotation (Reguler Market) Date: Thursday, 26 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 15 12 13 1 11,080,600 152,512,400 174 1,300.000 14 J 1,121,800 13 T/B 1,346,000 3 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 7 8 6 7 0 24,473,700 170,970,000 195 700.000 8 J 3,636,800 7 T/B 160,600 4 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 22 39 23 34 12 3,800 90,100 6 3,400.000 32 J 17,000 14 B 800 5 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 9 6 7 1 600,600 4,146,000 60 700.000 7 T/J 233,700 6 B 1,036,300 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 3,725,700 11,607,300 66 400.000 4 T/J 19,349,200 3 B 12,422,600 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 14 18 14 16 2 1,843,500 29,666,900 145 1,600.000 16 T/J 16,700 15 B 168,500 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 30 45 29 36 6 3,115,300 121,222,300 370 3,600.000 36 T/J 13,000 35 B 10,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 7 7 6 7 0 1,010,100 6,786,600 19 700.000 7 T/J 757,300 6 B 2,489,100 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 3 0 3,389,000 7,216,600 50 300.000 3 T/J 13,505,300 2 B 15,239,000 13 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 250 270 248 270 20 13,100 3,278,200 12 27,000.000 270 T/J 3,400 250 B 100 14 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 27 26 13 25 -2 12,400 313,700 14 2,500.000 24 J 247,100 21 B 1,400 15 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 13 20 10 15 2 695,900 9,045,000 26 1,500.000 19 J 13,000 15 T/B 218,600 16 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 10 10 9 9 -1 380,800 3,470,100 27 900.000 10 J 30,200 9 T/B 211,700 17 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 -------2 130 0 0 130 0 0 0 0 102.362 150 J 200 7 B 100 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 14 20 13 16 2 58,000 912,000 21 1,600.000 17 J 232,600 16 T/B 3,100 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 100,100 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 9 14 10 10 1 17,100 192,100 12 1,000.000 12 J 100 10 T/B 17,100 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 8 10 8 9 1 30,521,400 272,893,000 303 900.000 10 J 9,652,800 9 T/B 8,900,600 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 50 0 0 50 0 0 0 0 5,000.000 0 J 0 0 B 0 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 30 45 32 43 13 167,400 6,538,100 30 4,300.000 40 J 29,900 34 B 77,600 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 8 8 7 8 0 2,564,100 18,023,400 133 800.000 8 T/J 3,610,200 7 B 1,973,900 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 7 8 7 7 0 2,485,900 17,544,400 42 700.000 8 J 1,836,100 7 T/B 3,537,900 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 1,300,000 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 16 16 16 16 0 1,900 30,400 3 1,600.000 16 T/J 4,900 14 B 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 15 31 15 26 11 64,354,100 1,362,250,000 1,533 2,600.000 26 T/J 150,000 25 B 104,500 31 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 9 10 7 8 -1 284,300 2,345,300 16 800.000 9 J 7,800 8 T/B 292,700 32 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 620 620 600 620 0 240,000 145,650,000 5 62,000.000 620 T/J 113,000 135 B 13,500 33 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 13 14 7 10 -3 666,400 6,627,000 48 1,000.000 11 J 14,800 10 T/B 447,600 34 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 14 17 14 15 1 174,400 2,620,000 50 1,500.000 17 J 63,000 15 T/B 76,500 35 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 3 3 2 3 0 2,208,100 6,580,400 27 300.000 3 T/J 2,243,800 2 B 16,922,300 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 200,000 1 B 200,000 37 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 75 85 72 83 8 2,177,800 173,576,100 119 8,300.000 83 T/J 72,700 82 B 10,000 38 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 28 36 25 27 -1 96,600 2,854,900 61 2,700.000 32 J 700 26 B 200 39 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 11 11 10 11 0 155,000 1,699,000 21 1,100.000 11 T/J 956,300 10 B 100,100 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 15 16 13 13 -2 64,900 993,700 2 1,300.000 50 J 100 14 B 11,100 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 105 148 125 135 30 278,400 35,372,600 27 13,500.000 138 J 5,100 135 T/B 58,300 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 17 18 17 18 1 51,300 907,400 8 1,800.000 18 T/J 100,000 15 B 300 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 5 5 4 5 0 1,353,800 6,676,400 35 500.000 5 T/J 4,072,400 4 B 4,038,100 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 30 39 30 35 5 30,070,400 1,060,971,100 1,320 3,500.000 36 J 338,300 34 B 416,500 45 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 21 20 5 5 -16 46,626,800 337,772,200 1,030 500.000 5 T/J 1,294,200 4 B 2,281,900 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 2 B 300,000 47 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 320 324 324 324 4 200 64,800 1 32,400.000 0 J 0 390 B 5,000 48 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 3 4 2 3 0 4,236,500 12,659,400 37 300.000 3 T/J 457,200 2 B 7,106,200 49 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 29 45 29 40 11 38,600 1,304,000 11 4,000.000 39 J 10,500 30 B 6,100 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 4 0 12,636,300 39,848,900 132 400.000 4 T/J 64,201,200 3 B 8,294,100 52 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 24 23 18 21 -3 9,500 193,100 11 2,100.000 21 T/J 16,500 17 B 200 53 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 4 4 3 3 -1 17,377,300 59,317,900 728 300.000 4 J 69,790,100 3 T/B 79,356,100 54 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 12 17 13 15 3 19,632,800 287,600,000 382 1,500.000 15 T/J 683,800 14 B 634,900 55 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 6 7 5 6 0 28,966,200 172,995,300 339 600.000 7 J 13,498,900 6 T/B 5,175,400 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 310 222 222 222 -88 100 22,200 1 22,200.000 0 J 0 260 B 15,500 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 298 202 178 202 -96 3,100 597,500 12 20,200.000 300 J 1,000 202 T/B 5,500 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 15 20 15 16 1 303,400 5,417,800 23 1,600.000 17 J 50,000 16 T/B 11,900 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 59 80 32 32 -27 7,200 467,200 8 3,200.000 59 J 100 33 B 31,000 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 68 0 0 68 0 0 0 0 6,800.000 53 J 200 18 B 800 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 7 10 6 9 2 8,736,100 71,793,000 157 900.000 9 T/J 736,000 8 B 832,400 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 7 13 7 10 3 7,022,300 71,111,500 313 1,000.000 11 J 667,300 10 T/B 240,100 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 8,199,000 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 14 17 13 17 3 571,400 8,950,100 148 1,700.000 16 J 24,300 15 B 1,127,800 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 4 4 4 4 0 1,558,900 6,235,600 69 400.000 4 T/J 1,106,000 3 B 1,536,000 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 7 8 6 8 1 221,700 1,466,600 39 800.000 8 T/J 26,900 7 B 255,000 Total 336,284,200 4,723,399,600 8,421 215,213,500 187,471,900 Jakarta, 26 March 2020 Trading Division