List Of Warrant Quotation (Reguler Market) Date: Thursday, 02 April 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 15 18 14 17 2 12,168,100 194,698,700 272 1,700.000 17 T/J 1,697,800 16 B 109,900 3 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 2021-02-11 -------2 6 7 6 6 0 5,896,100 36,034,300 36 600.000 7 J 2,969,800 6 T/B 14,887,400 4 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 2023-06-20 -------2 27 29 14 14 -13 1,400 24,100 4 1,400.000 38 J 500 15 B 800 5 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 2022-12-02 -------2 6 7 6 6 0 52,800 316,900 6 600.000 7 J 115,000 6 T/B 33,500 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 0 911,500 3,005,400 24 400.000 4 T/J 37,083,300 3 B 29,512,500 8 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 2021-01-08 -------2 17 19 16 18 1 992,400 17,488,300 82 1,800.000 19 J 154,100 18 T/B 58,500 9 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 2023-03-09 -------2 31 36 21 35 4 212,300 6,832,200 56 3,500.000 35 T/J 278,600 33 B 1,600 10 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 2022-07-11 -------2 8 8 6 8 0 277,100 1,934,400 21 800.000 8 T/J 4,727,300 7 B 182,900 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 0 0 2 0 0 0 0 200.000 0 J 0 0 B 0 13 BRPT-W Waran Seri I Barito Pacific Tbk. 2021-06-03 -------1 400 800 500 700 300 4,700 2,913,000 11 70,000.000 700 T/J 200 550 B 400 14 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 2021-05-12 -------1 30 29 27 27 -3 3,100 88,700 5 2,700.000 27 T/J 37,100 16 B 800 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 19 J 1,010,600 15 B 1,000 16 CAKK-W Waran Seri I Cahayaputra Asa Keramik Tbk. 2020-11-02 -------2 10 11 7 10 0 1,068,400 7,697,800 25 1,000.000 10 T/J 292,900 9 B 28,700 17 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 2021-07-20 -------2 135 0 0 135 0 0 0 0 106.299 0 J 0 8 B 100 18 CITY-W Waran Seri I Natura City Developments Tbk. 2021-09-28 -------1 17 20 15 18 1 12,700 226,300 14 1,800.000 19 J 20,900 18 T/B 99,000 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 300 230 B 10,000 20 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 2022-04-11 -------2 10 11 10 10 0 21,500 225,900 10 1,000.000 11 J 11,600 10 T/B 30,100 21 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 2023-02-14 -------2 9 9 7 8 -1 26,290,800 209,776,400 277 800.000 9 J 27,093,300 8 T/B 1,438,700 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 100,000 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 1 B 10,000 24 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 2022-12-12 -------2 40 48 31 47 7 12,200 494,900 8 4,700.000 46 J 34,500 35 B 40,000 25 EAST-W Waran Seri I Eastparc Hotel Tbk. 2022-07-08 -------2 8 8 7 8 0 656,500 4,638,600 24 800.000 8 T/J 3,529,000 7 B 167,400 26 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 2021-11-12 -------2 8 10 7 9 1 15,795,400 141,247,400 142 900.000 9 T/J 21,500 8 B 2,208,500 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 1,249,900 28 FITT-W Waran Seri I Hotel Fitra International Tbk. 2022-06-10 -------2 16 18 16 16 0 7,500 121,100 10 1,600.000 16 T/J 49,700 13 B 608,400 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 23 26 22 26 3 5,763,400 141,749,500 256 2,600.000 27 J 425,800 26 T/B 49,100 31 HELI-W Waran Seri I Jaya Trishindo Tbk. 2021-03-29 -------2 8 10 8 10 2 54,400 519,000 13 1,000.000 10 T/J 310,500 9 B 9,900 32 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 2020-12-22 -------1 595 590 570 590 -5 11,000 6,470,000 2 59,000.000 590 T/J 41,700 120 B 12,000 33 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 2021-10-12 -------2 12 15 11 11 -1 13,700 151,900 7 1,100.000 11 T/J 31,100 10 B 10,500 34 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 2025-01-13 -------2 14 15 13 15 1 95,800 1,356,000 29 1,500.000 15 T/J 10,000 14 B 20,100 35 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 2021-12-08 -------1 4 4 3 4 0 827,600 2,503,400 8 400.000 4 T/J 5,411,800 3 B 1,386,100 36 INTA-W Waran Seri I Intraco Penta Tbk. 2020-06-09 -------2 3 0 0 3 0 0 0 0 300.000 200 J 200,000 25 B 5,000 37 IPTV-W Waran Seri I MNC Vision Networks Tbk. 2021-07-08 -------1 94 105 92 101 7 4,587,500 458,434,200 230 10,100.000 102 J 215,000 101 T/B 702,500 38 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 2022-10-12 -------2 47 75 36 39 -8 42,000 1,784,700 35 3,900.000 39 T/J 900 37 B 1,500 39 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 2021-02-19 -------2 12 13 12 13 1 9,300 119,300 6 1,300.000 13 T/J 400,300 12 B 45,300 40 KIOS-W Waran Seri I Kioson Komersial Indonesia Tbk. 2020-10-02 -------2 30 145 125 145 115 10,500 1,502,500 8 14,500.000 144 J 100 37 B 700 41 KOTA-W Waran Seri I DMS Propertindo Tbk. 2022-07-11 -------1 244 388 250 274 30 323,600 85,723,800 16 27,400.000 274 T/J 50,600 250 B 77,700 42 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 2021-09-29 -------2 18 16 13 16 -2 31,500 443,800 11 1,600.000 16 T/J 28,800 15 B 3,200 43 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 2022-06-17 -------1 5 6 5 5 0 38,900 194,600 9 500.000 6 J 2,177,500 5 T/B 604,200 44 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 2020-12-11 -------1 27 55 27 47 20 63,224,600 2,707,996,400 2,044 4,700.000 48 J 1,984,400 47 T/B 1,449,500 45 MTPS-W Waran Seri I Meta Epsi Tbk. 2020-04-09 -------2 2 3 1 2 0 16,876,900 33,831,500 146 200.000 2 T/J 2,175,800 1 B 26,242,400 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 -------2 360 0 0 360 0 0 0 0 36,000.000 0 J 0 370 B 5,000 48 NUSA-W Waran Seri I Sinergi Megah Internusa Tbk. 2020-07-10 -------2 3 3 2 3 0 591,800 1,228,100 13 300.000 3 T/J 15,100,200 2 B 8,744,600 49 NZIA-W Waran Seri I Nusantara Almazia Tbk. 2020-09-23 -------1 31 31 25 29 -2 3,300 96,500 3 2,900.000 38 J 7,800 31 B 500 50 POLA-W Waran Seri I Pool Advista Finance Tbk. 2023-11-16 -------2 5 5 5 5 0 100 500 1 500.000 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 2,010,100 6,064,000 56 400.000 4 T/J 78,793,000 3 B 5,713,200 52 PRIM-W Waran Seri I Royal Prima Tbk. 2021-05-14 -------2 16 15 14 14 -2 21,100 311,400 5 1,400.000 16 J 21,100 14 T/B 21,600 53 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 2023-01-26 -------2 4 5 4 4 0 21,042,400 84,300,300 91 400.000 5 J 54,196,200 4 T/B 34,424,800 54 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 2021-04-09 -------1 13 15 12 15 2 1,286,700 18,004,500 122 1,500.000 15 T/J 3,068,900 14 B 324,200 55 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2020-12-04 -------2 6 7 6 6 0 9,995,600 66,986,800 234 600.000 7 J 13,863,200 6 T/B 9,059,900 56 SFAN-W Waran Seri I Surya Fajar Capital Tbk. 2020-06-19 -------2 156 0 0 156 0 0 0 0 15,600.000 0 J 0 161 B 15,500 57 SINI-W Waran Seri I Singaraja Putra Tbk. 2022-11-07 -------2 161 165 165 165 4 3,000 495,000 1 16,500.000 362 J 700 171 B 500 58 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 2022-07-11 -------1 17 17 15 17 0 9,500 147,600 11 1,700.000 17 T/J 154,000 15 B 75,600 59 SOSS-W Waran Seri I Shield On Service Tbk. 2023-11-06 -------2 70 77 69 69 -1 22,600 1,649,400 3 6,900.000 69 T/J 5,900 40 B 300 60 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 2023-12-08 -------2 42 76 24 41 -1 4,600 190,500 7 4,100.000 41 T/J 17,000 27 B 500 61 TAMA-W Waran Seri I Lancartama Sejati Tbk. 2023-02-10 -------2 8 9 7 9 1 1,155,800 9,247,600 43 900.000 9 T/J 1,786,300 8 B 20,600 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 11 11 10 11 0 214,600 2,158,400 23 1,100.000 11 T/J 130,700 10 B 359,600 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 2 B 300,000 65 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 2021-12-10 -------2 14 15 14 15 1 359,800 5,069,300 12 1,500.000 15 T/J 62,900 14 B 279,600 66 VINS-W Waran Seri I Victoria Insurance Tbk. 2020-09-28 -------2 3 4 3 3 0 135,900 535,300 13 300.000 4 J 2,525,800 3 T/B 1,905,900 67 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 2021-10-29 -------2 8 8 7 8 0 55,800 426,300 8 800.000 8 T/J 237,300 7 B 77,600 Total 193,207,900 4,267,456,500 4,493 262,563,300 143,129,300 Jakarta, 02 April 2020 Trading Division