PT Apollo Global Interactive Tbk (IDX:BOGA)
Indonesia · Delayed Price · Currency is IDR 1,550.00
-10.00 (-0.64%)
Sep 22, 2026, 3:14 PM WIB
IDX:BOGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | - | -0.64% | 700 |
| Sep 21, 2026 | 1,615.00 | 1,615.00 | 1,555.00 | 1,560.00 | 1,560.00 | -3.41% | 2,500 |
| Sep 18, 2026 | 1,615.00 | 1,615.00 | 1,610.00 | 1,615.00 | 1,615.00 | 3.19% | 1,500 |
| Sep 17, 2026 | 1,560.00 | 1,645.00 | 1,550.00 | 1,565.00 | 1,565.00 | 0.32% | 12,900 |
| Sep 16, 2026 | 1,615.00 | 1,615.00 | 1,560.00 | 1,560.00 | 1,560.00 | -1.27% | 500 |
| Sep 15, 2026 | 1,620.00 | 1,650.00 | 1,555.00 | 1,580.00 | 1,580.00 | 1.94% | 2,600 |
| Sep 14, 2026 | 1,550.00 | 1,595.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.64% | 15,900 |
| Sep 11, 2026 | 1,640.00 | 1,640.00 | 1,550.00 | 1,560.00 | 1,560.00 | -1.89% | 7,300 |
| Sep 10, 2026 | 1,665.00 | 1,665.00 | 1,560.00 | 1,590.00 | 1,590.00 | -4.22% | 19,300 |
| Sep 9, 2026 | 1,600.00 | 1,970.00 | 1,580.00 | 1,660.00 | 1,660.00 | 4.40% | 74,100 |
| Sep 8, 2026 | 1,610.00 | 1,610.00 | 1,550.00 | 1,590.00 | 1,590.00 | -1.85% | 8,500 |
| Sep 7, 2026 | 1,615.00 | 1,675.00 | 1,610.00 | 1,620.00 | 1,620.00 | 0.31% | 3,400 |
| Sep 4, 2026 | 1,655.00 | 1,655.00 | 1,610.00 | 1,615.00 | 1,615.00 | -1.52% | 10,500 |
| Sep 3, 2026 | 1,705.00 | 1,710.00 | 1,615.00 | 1,640.00 | 1,640.00 | -4.65% | 16,800 |
| Sep 2, 2026 | 1,710.00 | 1,720.00 | 1,655.00 | 1,720.00 | 1,720.00 | 3.93% | 26,100 |
| 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 |