PT Apollo Global Interactive Tbk (IDX:BOGA)
Indonesia · Delayed Price · Currency is IDR 1,710.00
+55.00 (3.32%)
Sep 2, 2026, 11:40 AM WIB
IDX:BOGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 1,560.00 | 1,670.00 | 1,550.00 | 1,655.00 | 1,655.00 | 6.09% | 19,000 |
| Aug 31, 2026 | 1,600.00 | 1,620.00 | 1,560.00 | 1,560.00 | 1,560.00 | -2.50% | 2,600 |
| Aug 28, 2026 | 1,620.00 | 1,620.00 | 1,555.00 | 1,600.00 | 1,600.00 | -1.23% | 1,500 |
| Aug 27, 2026 | 1,550.00 | 1,620.00 | 1,550.00 | 1,620.00 | 1,620.00 | 4.52% | 4,600 |
| Aug 26, 2026 | 1,560.00 | 1,565.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.64% | 10,300 |
| Aug 24, 2026 | 1,595.00 | 1,610.00 | 1,540.00 | 1,560.00 | 1,560.00 | -1.27% | 34,800 |
| Aug 21, 2026 | 1,645.00 | 1,650.00 | 1,550.00 | 1,580.00 | 1,580.00 | 0.96% | 14,900 |
| Aug 20, 2026 | 1,675.00 | 1,800.00 | 1,560.00 | 1,565.00 | 1,565.00 | 0.64% | 133,100 |
| Aug 19, 2026 | 1,590.00 | 1,590.00 | 1,550.00 | 1,555.00 | 1,555.00 | -2.51% | 3,000 |
| Aug 18, 2026 | 1,585.00 | 1,605.00 | 1,550.00 | 1,595.00 | 1,595.00 | -1.54% | 18,500 |
| Aug 14, 2026 | 1,685.00 | 1,685.00 | 1,620.00 | 1,620.00 | 1,620.00 | - | 13,800 |
| Aug 13, 2026 | 1,690.00 | 1,690.00 | 1,620.00 | 1,620.00 | 1,620.00 | -0.61% | 2,000 |
| Aug 12, 2026 | 1,680.00 | 1,680.00 | 1,600.00 | 1,630.00 | 1,630.00 | 1.24% | 48,600 |
| Aug 11, 2026 | 1,645.00 | 1,685.00 | 1,600.00 | 1,610.00 | 1,610.00 | -1.83% | 45,600 |
| Aug 10, 2026 | 1,700.00 | 2,000.00 | 1,575.00 | 1,640.00 | 1,640.00 | 0.61% | 383,300 |
| Aug 7, 2026 | 1,675.00 | 1,735.00 | 1,590.00 | 1,630.00 | 1,630.00 | -3.26% | 38,800 |
| Aug 6, 2026 | 1,700.00 | 1,700.00 | 1,550.00 | 1,685.00 | 1,685.00 | 0.90% | 73,200 |
| Aug 5, 2026 | 1,825.00 | 1,900.00 | 1,670.00 | 1,670.00 | 1,670.00 | -8.24% | 78,000 |
| Aug 4, 2026 | 1,740.00 | 1,950.00 | 1,630.00 | 1,820.00 | 1,820.00 | 5.20% | 62,200 |
| Aug 3, 2026 | 1,670.00 | 2,000.00 | 1,635.00 | 1,730.00 | 1,730.00 | 3.28% | 132,100 |
| Jul 31, 2026 | 1,500.00 | 1,800.00 | 1,500.00 | 1,675.00 | 1,675.00 | 11.67% | 91,800 |
| Jul 30, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 400 |
| Jul 29, 2026 | 1,505.00 | 1,505.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.66% | 1,800 |
| Jul 28, 2026 | 1,500.00 | 1,525.00 | 1,500.00 | 1,510.00 | 1,510.00 | 0.67% | 2,700 |
| Jul 27, 2026 | 1,500.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 10,600 |
| Jul 24, 2026 | 1,530.00 | 1,530.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.96% | 46,900 |
| Jul 23, 2026 | 1,585.00 | 1,775.00 | 1,515.00 | 1,530.00 | 1,530.00 | -3.77% | 125,300 |
| Jul 22, 2026 | 1,510.00 | 1,590.00 | 1,510.00 | 1,590.00 | 1,590.00 | 4.95% | 69,700 |
| Jul 21, 2026 | 1,520.00 | 1,570.00 | 1,500.00 | 1,515.00 | 1,515.00 | 1.00% | 6,500 |
| Jul 20, 2026 | 1,500.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.99% | 9,400 |
| Jul 17, 2026 | 1,505.00 | 1,535.00 | 1,500.00 | 1,515.00 | 1,515.00 | 1.00% | 11,500 |
| Jul 16, 2026 | 1,500.00 | 1,560.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 17,600 |
| Jul 15, 2026 | 1,500.00 | 1,550.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 10,300 |
| Jul 14, 2026 | 1,540.00 | 1,595.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.96% | 23,000 |
| Jul 13, 2026 | 1,620.00 | 1,800.00 | 1,520.00 | 1,530.00 | 1,530.00 | -5.85% | 50,000 |
| Jul 10, 2026 | 1,525.00 | 1,815.00 | 1,500.00 | 1,625.00 | 1,625.00 | 8.33% | 146,900 |
| Jul 9, 2026 | 1,545.00 | 1,545.00 | 1,500.00 | 1,500.00 | 1,500.00 | -2.91% | 4,500 |
| Jul 8, 2026 | 1,560.00 | 1,590.00 | 1,545.00 | 1,545.00 | 1,545.00 | 3.00% | 8,000 |
| Jul 7, 2026 | 1,630.00 | 1,630.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 11,100 |
| Jul 6, 2026 | 1,565.00 | 1,575.00 | 1,500.00 | 1,500.00 | 1,500.00 | -4.76% | 7,300 |
| Jul 3, 2026 | 1,500.00 | 1,575.00 | 1,500.00 | 1,575.00 | 1,575.00 | 1.61% | 6,500 |
| Jul 2, 2026 | 1,555.00 | 1,555.00 | 1,500.00 | 1,550.00 | 1,550.00 | -0.32% | 3,400 |
| Jul 1, 2026 | 1,500.00 | 1,565.00 | 1,495.00 | 1,555.00 | 1,555.00 | 3.67% | 24,100 |
| Jun 30, 2026 | 1,500.00 | 1,630.00 | 1,490.00 | 1,500.00 | 1,500.00 | - | 63,200 |
| Jun 29, 2026 | 1,500.00 | 1,520.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.33% | 8,500 |
| Jun 26, 2026 | 1,515.00 | 1,625.00 | 1,500.00 | 1,505.00 | 1,505.00 | -0.66% | 77,500 |
| Jun 25, 2026 | 1,490.00 | 1,660.00 | 1,450.00 | 1,515.00 | 1,515.00 | 1.68% | 150,600 |
| Jun 24, 2026 | 1,425.00 | 1,780.00 | 1,425.00 | 1,490.00 | 1,490.00 | 4.56% | 461,400 |
| Jun 23, 2026 | 1,430.00 | 1,430.00 | 1,355.00 | 1,425.00 | 1,425.00 | -0.70% | 3,500 |
| Jun 22, 2026 | 1,400.00 | 1,445.00 | 1,390.00 | 1,435.00 | 1,435.00 | 6.69% | 7,500 |