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 Sep 28, 2026: 2,405 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.

Get BOGA data, free keyYear by year table

BOGA adjusted close, 2016 to 2026

BOGAPT Apollo Global Interactive Tbk
IDR 1,550+210.0% over one year
20182020202220242026
IDR 1,820
All time high, 2026
IDR 2,000
52 week high, IDR 486.00 low
2,405
Daily sessions since 2016

Last updated Sep 28, 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 1,550 on Sep 28, 2026 on IDX.
  • BOGA's all time high close is IDR 1,820, set on Aug 4, 2026; its all time low close is IDR 236.00 on Dec 20, 2016.
  • BOGA's 52 week range is IDR 486.00 to IDR 2,000.
  • BOGA returned +210.0% over the year to Sep 28, 2026 and +14.0% over five years.
  • Since Dec 20, 2016 BOGA returned +557%, +21.2% a year compounded.
  • BOGA's deepest drawdown was -69.5% from Mar 31, 2020 to Nov 4, 2025.
  • DataCedar holds 2,405 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 adjusted close, Dec 20, 2016 to Sep 28, 2026IDR 236.00IDR 764.00IDR 1,292IDR 1,820201620182020202220242026
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

BOGA returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-3.1%
3 months+3.0%
6 months+9.5%
Year to date+39.0%
1 year+210.0%
3 years+24.0%
5 years+14.0%
10 yearsn/a
Since Dec 20, 2016+556.8%
Compound annual growth, 9.8 years+21.2%

BOGA records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
IDR 1,820 on Aug 4, 2026
All time low close
IDR 236.00 on Dec 20, 2016
52 week high
IDR 2,000 on Aug 3, 2026
52 week low
IDR 486.00 on Nov 3, 2025
Deepest drawdown
-69.5% from Mar 31, 2020 to Nov 4, 2025, recovered Jan 28, 2026
Best single session
+25.0% on Nov 20, 2025
Worst single session
-24.8% on Oct 2, 2024
Volatility, 1 year annualised
76.0%
Sessions closing higher, 1 year
35%
Growth of 1 since 2016
6.6×
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 Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026IDR 1,085IDR 2,000IDR 860.00IDR 1,550+39.0%50.8M179
2025IDR 585.00IDR 1,450IDR 482.00IDR 1,115+90.6%306.3M236
2024IDR 1,160IDR 1,175IDR 500.00IDR 585.00-50.6%18.5B237
2023IDR 1,295IDR 1,305IDR 1,115IDR 1,185-8.5%27B239
2022IDR 1,395IDR 1,435IDR 1,245IDR 1,295-6.8%26.7B246
2021IDR 1,380IDR 1,545IDR 1,245IDR 1,390+0.7%21.7B247
2020IDR 1,330IDR 1,670IDR 1,170IDR 1,380+3.8%13.3B242
2019IDR 695.00IDR 1,335IDR 665.00IDR 1,330+91.4%1.5B257
2018IDR 620.00IDR 715.00IDR 565.00IDR 695.00+12.1%807.9M261
2017IDR 390.00IDR 655.00IDR 336.00IDR 620.00+59.0%2.8B253
2016IDR 175.00IDR 408.00IDR 175.00IDR 390.00n/a212.8M8

BOGA monthly closes, last 12 months

MonthMonth end closeChange
September 2026IDR 1,550-0.6%
August 2026IDR 1,560-6.9%
July 2026IDR 1,675+11.7%
June 2026IDR 1,500+11.9%
May 2026IDR 1,340-5.6%
April 2026IDR 1,420+0.7%
March 2026IDR 1,410-1.4%
February 2026IDR 1,430-8.3%
January 2026IDR 1,560+39.9%
December 2025IDR 1,115+5.2%
November 2025IDR 1,060+115.4%
October 2025IDR 492.00-1.6%

About the BOGA data

Daily bars. 2,405 sessions from Dec 20, 2016 to Sep 28, 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 Sep 29, 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/BOGA/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on IDX

  • BNII PT Bank Maybank Indonesia Tbk
  • BNLI PT Bank Permata Tbk
  • BOAT PT Newport Marine Services TBK
  • BOBA PT Formosa Ingredient Factory Tbk
  • BOLA PT Bali Bintang Sejahtera Tbk
  • BOLT PT Garuda Metalindo Tbk
  • BPFI PT Woori Finance Indonesia Tbk
  • BPII PT Batavia Prosperindo Internasional Tbk

Common questions

BOGA share price history

Start with any symbol.

Start free