PT Apollo Global Interactive Tbk (IDX:BOGA)
Indonesia · Delayed Price · Currency is IDR 1,530.00
-60.00 (-3.77%)
Jul 23, 2026, 3:18 PM WIB
IDX:BOGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 0.75% | 100 |
| Jun 18, 2026 | 1,335.00 | 1,335.00 | 1,310.00 | 1,335.00 | 1,335.00 | - | 6,500 |
| Jun 17, 2026 | 1,330.00 | 1,340.00 | 1,320.00 | 1,335.00 | 1,335.00 | 1.52% | 8,900 |
| Jun 15, 2026 | 1,055.00 | 1,315.00 | 1,045.00 | 1,315.00 | 1,315.00 | 24.64% | 62,800 |
| Jun 12, 2026 | 985.00 | 1,055.00 | 905.00 | 1,055.00 | 1,055.00 | - | 27,800 |
| Jun 11, 2026 | 1,035.00 | 1,075.00 | 1,000.00 | 1,055.00 | 1,055.00 | 8.21% | 19,700 |
| Jun 10, 2026 | 1,125.00 | 1,125.00 | 920.00 | 975.00 | 975.00 | 8.33% | 12,400 |
| Jun 9, 2026 | 900.00 | 1,040.00 | 870.00 | 900.00 | 900.00 | 1.69% | 47,700 |
| Jun 8, 2026 | 880.00 | 930.00 | 860.00 | 885.00 | 885.00 | 0.57% | 18,900 |
| Jun 5, 2026 | 980.00 | 1,000.00 | 880.00 | 880.00 | 880.00 | -14.56% | 67,000 |
| Jun 4, 2026 | 1,260.00 | 1,470.00 | 1,030.00 | 1,030.00 | 1,030.00 | -14.88% | 121,800 |
| Jun 3, 2026 | 1,320.00 | 1,320.00 | 1,145.00 | 1,210.00 | 1,210.00 | -9.36% | 4,200 |
| Jun 2, 2026 | 1,340.00 | 1,430.00 | 1,280.00 | 1,335.00 | 1,335.00 | -0.37% | 4,500 |
| May 29, 2026 | 1,280.00 | 1,585.00 | 1,270.00 | 1,340.00 | 1,340.00 | 4.69% | 36,300 |
| May 26, 2026 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 1,280.00 | 0.79% | 1,700 |
| May 25, 2026 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | - | 28,000,100 |
| 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 |