PT Apollo Global Interactive Tbk (IDX:BOGA)
Indonesia · Delayed Price · Currency is IDR 1,270.00
-5.00 (-0.39%)
May 22, 2026, 3:04 PM WIB
IDX:BOGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,260.00 | 1,275.00 | 1,260.00 | 1,270.00 | 1,270.00 | -0.39% | 8,100 |
| May 21, 2026 | 1,225.00 | 1,275.00 | 1,225.00 | 1,275.00 | 1,275.00 | -3.77% | 300 |
| May 20, 2026 | 1,360.00 | 1,360.00 | 1,325.00 | 1,325.00 | 1,325.00 | -2.57% | 3,700 |
| May 19, 2026 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.73% | 700 |
| May 18, 2026 | 1,415.00 | 1,415.00 | 1,340.00 | 1,370.00 | 1,370.00 | -3.18% | 2,000 |
| May 13, 2026 | 1,450.00 | 1,450.00 | 1,410.00 | 1,415.00 | 1,415.00 | -2.41% | 2,900 |
| May 12, 2026 | 1,435.00 | 1,450.00 | 1,435.00 | 1,450.00 | 1,450.00 | 1.40% | 2,600 |
| May 11, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | -0.69% | 800 |
| May 8, 2026 | 1,475.00 | 1,485.00 | 1,430.00 | 1,440.00 | 1,440.00 | -0.35% | 3,000 |
| May 7, 2026 | 1,445.00 | 1,475.00 | 1,410.00 | 1,445.00 | 1,445.00 | - | 7,100 |
| May 6, 2026 | 1,415.00 | 1,450.00 | 1,415.00 | 1,445.00 | 1,445.00 | 2.48% | 4,800 |
| May 5, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | 1,200 |
| May 4, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.70% | 100 |
| Apr 29, 2026 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | -1.73% | 1,100 |
| Apr 28, 2026 | 1,415.00 | 1,460.00 | 1,410.00 | 1,445.00 | 1,445.00 | 2.48% | 10,000 |
| Apr 27, 2026 | 1,415.00 | 1,415.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.35% | 1,700 |
| Apr 24, 2026 | 1,410.00 | 1,415.00 | 1,410.00 | 1,415.00 | 1,415.00 | 0.35% | 2,800 |
| Apr 23, 2026 | 1,410.00 | 1,730.00 | 1,410.00 | 1,410.00 | 1,410.00 | -5.69% | 30,900 |
| Apr 22, 2026 | 1,485.00 | 1,495.00 | 1,485.00 | 1,495.00 | 1,495.00 | 0.67% | 6,400 |
| Apr 21, 2026 | 1,410.00 | 1,735.00 | 1,410.00 | 1,485.00 | 1,485.00 | 2.06% | 37,700 |
| Apr 20, 2026 | 1,500.00 | 1,510.00 | 1,445.00 | 1,455.00 | 1,455.00 | 0.34% | 10,900 |
| Apr 17, 2026 | 1,410.00 | 1,450.00 | 1,410.00 | 1,450.00 | 1,450.00 | 2.84% | 2,700 |
| Apr 16, 2026 | 1,500.00 | 1,500.00 | 1,410.00 | 1,410.00 | 1,410.00 | -2.42% | 700 |
| Apr 15, 2026 | 1,450.00 | 1,450.00 | 1,445.00 | 1,445.00 | 1,445.00 | -0.34% | 2,300 |
| Apr 14, 2026 | 1,410.00 | 1,450.00 | 1,410.00 | 1,450.00 | 1,450.00 | 2.84% | 3,400 |
| Apr 10, 2026 | 1,420.00 | 1,420.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.35% | 11,300 |
| Apr 9, 2026 | 1,410.00 | 1,415.00 | 1,410.00 | 1,415.00 | 1,415.00 | 0.35% | 1,100 |
| Apr 8, 2026 | 1,445.00 | 1,450.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | 1,300 |
| Apr 7, 2026 | 1,410.00 | 1,430.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | 4,500 |
| Apr 6, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | - | 900 |
| Apr 2, 2026 | 1,410.00 | 1,415.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.70% | 6,700 |
| Apr 1, 2026 | 1,410.00 | 1,420.00 | 1,410.00 | 1,420.00 | 1,420.00 | 0.71% | 3,200 |
| Mar 31, 2026 | 1,415.00 | 1,415.00 | 1,410.00 | 1,410.00 | 1,410.00 | -2.76% | 10,500 |
| Mar 30, 2026 | 1,415.00 | 1,450.00 | 1,415.00 | 1,450.00 | 1,450.00 | 2.47% | 700 |
| Mar 27, 2026 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0.35% | 500 |
| Mar 26, 2026 | 1,410.00 | 1,420.00 | 1,410.00 | 1,410.00 | 1,410.00 | -1.05% | 23,300 |
| Mar 25, 2026 | 1,410.00 | 1,425.00 | 1,410.00 | 1,425.00 | 1,425.00 | -0.35% | 9,000 |
| Mar 17, 2026 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1.42% | 2,100 |
| Mar 16, 2026 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | 1,410.00 | -0.70% | 41,300 |
| Mar 13, 2026 | 1,425.00 | 1,425.00 | 1,410.00 | 1,420.00 | 1,420.00 | - | 4,600 |
| Mar 12, 2026 | 1,520.00 | 1,520.00 | 1,420.00 | 1,420.00 | 1,420.00 | -6.58% | 54,800 |
| Mar 11, 2026 | 1,520.00 | 1,520.00 | 1,440.00 | 1,520.00 | 1,520.00 | 3.75% | 7,900 |
| Mar 10, 2026 | 1,425.00 | 1,510.00 | 1,425.00 | 1,465.00 | 1,465.00 | 2.81% | 27,700 |
| Mar 9, 2026 | 1,420.00 | 1,425.00 | 1,420.00 | 1,425.00 | 1,425.00 | - | 10,000 |
| Mar 6, 2026 | 1,420.00 | 1,460.00 | 1,420.00 | 1,425.00 | 1,425.00 | 0.35% | 15,700 |
| Mar 5, 2026 | 1,420.00 | 1,440.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | 102,800 |
| Mar 4, 2026 | 1,420.00 | 1,440.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | 19,500 |
| Mar 3, 2026 | 1,420.00 | 1,445.00 | 1,420.00 | 1,420.00 | 1,420.00 | - | 14,100 |
| Mar 2, 2026 | 1,430.00 | 1,430.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.70% | 19,200 |
| Feb 27, 2026 | 1,425.00 | 1,470.00 | 1,420.00 | 1,430.00 | 1,430.00 | - | 6,000 |