List Of Warrant Quotation (Reguler Market) Date: Friday, 27 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 13 15 13 14 1 3,835,200 54,723,700 114 1,400.000 14 T/J 484,700 13 B 807,400 3 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 7 8 6 7 0 7,940,000 57,152,200 141 700.000 8 J 3,795,100 7 T/B 2,723,800 4 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 34 16 1 15 -19 5,500 43,800 9 1,500.000 29 J 500 15 T/B 81,400 5 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 7 10 6 6 -1 38,600 272,200 11 600.000 8 J 117,900 6 T/B 159,300 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 7,186,200 21,797,300 84 400.000 4 T/J 27,706,500 3 B 12,087,600 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 16 21 16 17 1 2,004,900 35,475,600 191 1,700.000 17 T/J 50,000 16 B 97,300 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 36 44 34 36 0 4,010,500 153,494,300 397 3,600.000 37 J 2,500 36 T/B 22,000 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 7 7 6 7 0 323,000 2,068,300 14 700.000 7 T/J 681,400 6 B 4,395,000 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 13,173,000 29,577,900 129 300.000 3 T/J 10,737,900 2 B 7,896,700 13 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 270 320 175 320 50 1,400 375,500 5 32,000.000 320 T/J 9,800 200 B 5,000 14 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 25 24 23 23 -2 13,900 320,600 10 2,300.000 22 J 234,300 19 B 500 15 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 2022-06-30 -------1 15 0 0 15 0 0 0 0 1,500.000 18 J 300 15 B 2,000 16 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 9 10 9 9 0 112,700 1,105,000 15 900.000 10 J 5,900 8 B 10,800 17 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 -------2 130 0 0 130 0 0 0 0 102.362 132 J 200 8 B 100 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 16 19 15 17 1 27,300 451,700 11 1,700.000 18 J 4,000 17 T/B 48,400 19 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 2022-03-18 -------2 252 0 0 252 0 0 0 0 25,200.000 300 J 300 190 B 300 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 10 14 11 11 1 15,200 205,700 5 1,100.000 11 T/J 10,800 7 B 300 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 9 10 8 9 0 36,030,100 308,702,000 275 900.000 9 T/J 6,525,300 8 B 14,063,000 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 43 41 33 38 -5 91,000 3,070,300 10 3,800.000 38 T/J 5,000 35 B 10,000 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 8 8 7 8 0 557,300 4,232,100 376 800.000 8 T/J 8,274,500 7 B 3,097,500 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 7 8 7 8 1 1,599,200 11,344,200 36 800.000 8 T/J 2,054,000 7 B 829,200 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 1,250,000 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 16 17 15 17 1 2,600 44,000 9 1,700.000 17 T/J 10,200 15 B 4,400 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 26 34 26 30 4 40,388,600 1,233,331,600 1,147 3,000.000 30 T/J 1,485,000 29 B 30,000 31 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 8 10 8 8 0 206,700 1,806,900 18 800.000 9 J 75,800 8 T/B 157,600 32 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 620 0 0 620 0 0 0 0 62,000.000 620 J 113,000 111 B 99,900 33 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 10 12 9 12 2 24,500 248,500 8 1,200.000 11 J 25,000 9 B 4,200 34 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 15 18 14 14 -1 122,800 1,882,700 44 1,400.000 16 J 9,400 14 T/B 156,000 35 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 3 3 2 3 0 1,153,500 3,442,400 11 300.000 3 T/J 1,316,400 2 B 19,759,300 36 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 180 0 0 180 0 0 0 0 18,000.000 199 J 1,900 1 B 200,000 37 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 83 98 80 95 12 3,600,900 326,694,100 167 9,500.000 89 J 30,500 85 B 153,500 38 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 27 35 20 23 -4 1,100 27,200 5 2,300.000 31 J 300 24 B 100 39 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 11 11 10 10 -1 9,500 100,900 6 1,000.000 11 J 134,200 10 T/B 103,900 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 13 15 6 13 0 20,400 253,800 6 1,300.000 49 J 200 13 T/B 105,400 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 135 160 148 160 25 59,300 8,850,000 21 16,000.000 160 T/J 228,800 150 B 3,500 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 18 18 17 18 0 500 8,900 5 1,800.000 18 T/J 297,800 15 B 300 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 5 6 4 5 0 3,746,000 18,547,300 56 500.000 5 T/J 91,600 4 B 4,667,700 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 35 39 30 30 -5 17,362,400 595,794,700 921 3,000.000 31 J 100,900 30 T/B 1,600 45 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 5 5 3 3 -2 12,346,100 50,555,900 439 300.000 4 J 1,920,300 3 T/B 5,205,200 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 1 B 250,000 47 NATO-W Waran Seri I Nusantara Properti Internasional Tbk. 2022-01-18 -------2 324 360 360 360 36 500 180,000 1 36,000.000 0 J 0 430 B 5,000 48 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 3 3 2 3 0 848,700 2,518,500 25 300.000 3 T/J 2,454,300 2 B 10,323,300 49 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 40 85 31 45 5 6,200 263,500 5 4,500.000 42 J 2,400 31 B 71,300 50 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 5 3 1 1 -4 200 400 2 100.000 49 J 100 3 B 600,100 51 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2021-05-10 -------2 4 4 2 4 0 20,932,400 63,823,800 395 400.000 4 T/J 74,689,100 3 B 2,312,700 52 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 21 45 24 24 3 7,800 197,500 14 2,400.000 24 T/J 255,100 19 B 200 53 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 3 4 3 4 1 21,587,300 79,316,900 426 400.000 4 T/J 61,815,900 3 B 89,369,600 54 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 15 17 12 15 0 12,254,100 179,761,200 289 1,500.000 15 T/J 1,590,000 14 B 988,100 55 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 6 7 5 6 0 21,104,100 132,644,400 379 600.000 7 J 6,306,400 6 T/B 9,900,100 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 222 0 0 222 0 0 0 0 22,200.000 330 J 100 224 B 15,500 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 202 200 80 200 -2 500 81,500 3 20,000.000 318 J 200 204 B 10,000 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 16 20 16 17 1 256,200 4,474,700 17 1,700.000 17 T/J 87,300 16 B 19,200 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 32 60 10 60 28 700 29,000 7 6,000.000 58 J 300 41 B 300 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 68 85 15 58 -10 64,500 3,349,500 38 5,800.000 58 T/J 5,200 34 B 11,300 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 9 10 8 10 1 2,718,100 24,604,200 97 1,000.000 10 T/J 1,106,800 9 B 40,000 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 10 13 8 10 0 4,556,500 48,005,300 136 1,000.000 10 T/J 665,200 9 B 3,100 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 2,250,000 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 17 19 15 18 1 937,700 15,840,000 102 1,800.000 18 T/J 305,600 16 B 78,100 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 4 4 3 3 -1 565,300 1,831,000 50 300.000 4 J 1,812,200 3 T/B 3,240,000 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 8 8 6 8 0 398,000 2,663,100 35 800.000 8 T/J 117,400 6 B 579,200 Total 242,248,700 3,485,585,800 6,717 217,755,800 198,357,300 Jakarta, 27 March 2020 Trading Division