IDX · BOGA · stock
PT Apollo Global Interactive Tbk (BOGA) stock price history
Every IDX trading session of PT Apollo Global Interactive Tbk from Dec 20, 2016 to Nov 13, 2026: 2,435 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BOGA adjusted close, 2016 to 2026
- IDR 1,995
- All time high, 2026
- IDR 2,430
- 52 week high, IDR 520.00 low
- 2,435
- Daily sessions since 2016
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
BOGA key facts
- PT Apollo Global Interactive Tbk (BOGA) closed at IDR 1,830 on Nov 13, 2026 on IDX.
- BOGA's all time high close is IDR 1,995, set on Nov 2, 2026; its all time low close is IDR 236.00 on Dec 20, 2016.
- BOGA's 52 week range is IDR 520.00 to IDR 2,430.
- BOGA returned +245.3% over the year to Nov 13, 2026 and +21.6% over five years.
- Since Dec 20, 2016 BOGA returned +675%, +23.0% a year compounded.
- BOGA's deepest drawdown was -69.5% from Mar 31, 2020 to Nov 4, 2025.
- DataCedar holds 2,435 daily sessions of BOGA history from Dec 20, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BOGA price chart, 2016 to 2026
BOGA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +16.9% |
| 3 months | +13.0% |
| 6 months | +29.3% |
| Year to date | +64.1% |
| 1 year | +245.3% |
| 3 years | +50.0% |
| 5 years | +21.6% |
| 10 years | n/a |
| Since Dec 20, 2016 | +675.4% |
| Compound annual growth, 9.9 years | +23.0% |
BOGA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- IDR 1,995 on Nov 2, 2026
- All time low close
- IDR 236.00 on Dec 20, 2016
- 52 week high
- IDR 2,430 on Nov 2, 2026
- 52 week low
- IDR 520.00 on Nov 13, 2025
- Deepest drawdown
- -69.5% from Mar 31, 2020 to Nov 4, 2025, recovered Jan 28, 2026
- Best single session
- +27.8% on Oct 30, 2026
- Worst single session
- -24.8% on Oct 2, 2024
- Volatility, 1 year annualised
- 81.9%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2016
- 7.8×
- Best calendar year
- 2019, +91%
- Worst calendar year
- 2024, -51%
BOGA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Dec 20, 2016; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | IDR 1,085 | IDR 2,430 | IDR 860.00 | IDR 1,830 | +64.1% | 52.2M | 209 |
| 2025 | IDR 585.00 | IDR 1,450 | IDR 482.00 | IDR 1,115 | +90.6% | 306.3M | 236 |
| 2024 | IDR 1,160 | IDR 1,175 | IDR 500.00 | IDR 585.00 | -50.6% | 18.5B | 237 |
| 2023 | IDR 1,295 | IDR 1,305 | IDR 1,115 | IDR 1,185 | -8.5% | 27B | 239 |
| 2022 | IDR 1,395 | IDR 1,435 | IDR 1,245 | IDR 1,295 | -6.8% | 26.7B | 246 |
| 2021 | IDR 1,380 | IDR 1,545 | IDR 1,245 | IDR 1,390 | +0.7% | 21.7B | 247 |
| 2020 | IDR 1,330 | IDR 1,670 | IDR 1,170 | IDR 1,380 | +3.8% | 13.3B | 242 |
| 2019 | IDR 695.00 | IDR 1,335 | IDR 665.00 | IDR 1,330 | +91.4% | 1.5B | 257 |
| 2018 | IDR 620.00 | IDR 715.00 | IDR 565.00 | IDR 695.00 | +12.1% | 807.9M | 261 |
| 2017 | IDR 390.00 | IDR 655.00 | IDR 336.00 | IDR 620.00 | +59.0% | 2.8B | 253 |
| 2016 | IDR 175.00 | IDR 408.00 | IDR 175.00 | IDR 390.00 | n/a | 212.8M | 8 |
BOGA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | IDR 1,830 | -6.4% |
| October 2026 | IDR 1,955 | +26.1% |
| September 2026 | IDR 1,550 | -0.6% |
| August 2026 | IDR 1,560 | -6.9% |
| July 2026 | IDR 1,675 | +11.7% |
| June 2026 | IDR 1,500 | +11.9% |
| May 2026 | IDR 1,340 | -5.6% |
| April 2026 | IDR 1,420 | +0.7% |
| March 2026 | IDR 1,410 | -1.4% |
| February 2026 | IDR 1,430 | -8.3% |
| January 2026 | IDR 1,560 | +39.9% |
| December 2025 | IDR 1,115 | +5.2% |
About the BOGA data
Daily bars. 2,435 sessions from Dec 20, 2016 to Nov 13, 2026, one row per IDX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are IDX trading days; minute timestamps are UTC. Prices are in IDR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 20, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/idx%3ABOGA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on IDX
Common questions
BOGA share price history
