Telkom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 2,451.00 | 2,623.00 | 2,434.00 | 2,527.00 | 2,527.00 | 1,384,742 |
| 2024-05-23 | 2,443.00 | 2,528.00 | 2,443.00 | 2,471.00 | 2,471.00 | 1,024,967 |
| 2024-05-22 | 2,482.00 | 2,520.00 | 2,446.00 | 2,462.00 | 2,462.00 | 420,336 |
| 2024-05-21 | 2,481.00 | 2,501.00 | 2,460.00 | 2,490.00 | 2,490.00 | 150,976 |
| 2024-05-20 | 2,488.00 | 2,525.00 | 2,480.00 | 2,504.00 | 2,504.00 | 219,313 |
| 2024-05-17 | 2,474.00 | 2,526.00 | 2,443.00 | 2,484.00 | 2,484.00 | 615,264 |
| 2024-05-16 | 2,418.00 | 2,510.00 | 2,418.00 | 2,480.00 | 2,480.00 | 596,628 |
| 2024-05-15 | 2,483.00 | 2,525.00 | 2,408.00 | 2,419.00 | 2,419.00 | 1,064,175 |
| 2024-05-14 | 2,500.00 | 2,500.00 | 2,426.00 | 2,486.00 | 2,486.00 | 1,000,176 |
| 2024-05-13 | 2,486.00 | 2,540.00 | 2,451.00 | 2,502.00 | 2,502.00 | 856,235 |
| 2024-05-10 | 2,480.00 | 2,547.00 | 2,463.00 | 2,491.00 | 2,491.00 | 335,838 |
| 2024-05-09 | 2,477.00 | 2,485.00 | 2,414.00 | 2,480.00 | 2,480.00 | 273,966 |
| 2024-05-08 | 2,462.00 | 2,500.00 | 2,439.00 | 2,439.00 | 2,439.00 | 494,989 |
| 2024-05-07 | 2,439.00 | 2,496.00 | 2,427.00 | 2,495.00 | 2,495.00 | 234,741 |
| 2024-05-06 | 2,441.00 | 2,544.00 | 2,441.00 | 2,477.00 | 2,477.00 | 313,274 |
| 2024-05-03 | 2,469.00 | 2,535.00 | 2,442.00 | 2,450.00 | 2,450.00 | 358,590 |
| 2024-05-02 | 2,419.00 | 2,490.00 | 2,400.00 | 2,468.00 | 2,468.00 | 1,392,317 |
| 2024-04-30 | 2,427.00 | 2,459.00 | 2,363.00 | 2,394.00 | 2,394.00 | 829,047 |
| 2024-04-29 | 2,442.00 | 2,498.00 | 2,427.00 | 2,434.00 | 2,434.00 | 863,216 |
| 2024-04-26 | 2,425.00 | 2,484.00 | 2,421.00 | 2,482.00 | 2,482.00 | 652,720 |
| 2024-04-25 | 2,465.00 | 2,465.00 | 2,424.00 | 2,426.00 | 2,426.00 | 212,024 |
| 2024-04-24 | 2,435.00 | 2,524.00 | 2,435.00 | 2,435.00 | 2,435.00 | 444,803 |
| 2024-04-23 | 2,500.00 | 2,546.00 | 2,428.00 | 2,465.00 | 2,465.00 | 581,735 |
| 2024-04-22 | 2,500.00 | 2,595.00 | 2,500.00 | 2,529.00 | 2,529.00 | 658,087 |
| 2024-04-19 | 2,468.00 | 2,500.00 | 2,433.00 | 2,500.00 | 2,500.00 | 334,402 |
| 2024-04-18 | 2,550.00 | 2,550.00 | 2,471.00 | 2,504.00 | 2,504.00 | 625,163 |
| 2024-04-17 | 2,539.00 | 2,572.00 | 2,476.00 | 2,525.00 | 2,525.00 | 704,417 |
| 2024-04-16 | 2,480.00 | 2,525.00 | 2,403.00 | 2,502.00 | 2,502.00 | 4,470,989 |
| 2024-04-15 | 2,600.00 | 2,600.00 | 2,481.00 | 2,501.00 | 2,501.00 | 5,122,699 |
| 2024-04-12 | 2,848.00 | 2,848.00 | 2,628.00 | 2,640.00 | 2,640.00 | 585,775 |
| 2024-04-11 | 2,868.00 | 2,917.00 | 2,807.00 | 2,831.00 | 2,831.00 | 434,867 |
| 2024-04-10 | 2,851.00 | 2,905.00 | 2,847.00 | 2,870.00 | 2,870.00 | 335,360 |
| 2024-04-09 | 2,861.00 | 2,897.00 | 2,858.00 | 2,879.00 | 2,879.00 | 555,868 |
| 2024-04-08 | 2,821.00 | 2,902.00 | 2,783.00 | 2,860.00 | 2,860.00 | 299,326 |
| 2024-04-05 | 2,881.00 | 2,947.00 | 2,784.00 | 2,810.00 | 2,810.00 | 776,809 |
| 2024-04-04 | 2,938.00 | 3,011.00 | 2,897.00 | 2,963.00 | 2,963.00 | 239,715 |
| 2024-04-03 | 2,989.00 | 2,989.00 | 2,869.00 | 2,929.00 | 2,929.00 | 587,678 |
| 2024-04-02 | 3,050.00 | 3,050.00 | 2,911.00 | 2,939.00 | 2,939.00 | 547,078 |
| 2024-03-28 | 3,000.00 | 3,054.00 | 2,941.00 | 3,000.00 | 3,000.00 | 560,050 |
| 2024-03-27 | 2,900.00 | 3,017.00 | 2,843.00 | 3,000.00 | 3,000.00 | 721,601 |
| 2024-03-26 | 2,769.00 | 2,888.00 | 2,747.00 | 2,888.00 | 2,888.00 | 360,058 |
| 2024-03-25 | 2,728.00 | 2,825.00 | 2,713.00 | 2,815.00 | 2,815.00 | 557,214 |
| 2024-03-22 | 2,784.00 | 2,834.00 | 2,670.00 | 2,728.00 | 2,728.00 | 2,047,277 |
| 2024-03-20 | 2,626.00 | 2,650.00 | 2,559.00 | 2,604.00 | 2,604.00 | 648,429 |
| 2024-03-19 | 2,500.00 | 2,625.00 | 2,480.00 | 2,600.00 | 2,600.00 | 849,627 |
| 2024-03-18 | 2,575.00 | 2,646.00 | 2,504.00 | 2,524.00 | 2,524.00 | 765,914 |
| 2024-03-15 | 2,550.00 | 2,608.00 | 2,530.00 | 2,567.00 | 2,567.00 | 406,692 |
| 2024-03-14 | 2,649.00 | 2,683.00 | 2,526.00 | 2,526.00 | 2,526.00 | 216,022 |
| 2024-03-13 | 2,599.00 | 2,679.00 | 2,599.00 | 2,649.00 | 2,649.00 | 528,836 |
| 2024-03-12 | 2,692.00 | 2,696.00 | 2,625.00 | 2,627.00 | 2,627.00 | 833,629 |
| 2024-03-11 | 2,650.00 | 2,711.00 | 2,640.00 | 2,690.00 | 2,690.00 | 431,562 |
| 2024-03-08 | 2,801.00 | 2,822.00 | 2,650.00 | 2,650.00 | 2,650.00 | 359,861 |
| 2024-03-07 | 2,776.00 | 2,800.00 | 2,731.00 | 2,773.00 | 2,773.00 | 261,038 |
| 2024-03-06 | 2,785.00 | 2,855.00 | 2,750.00 | 2,800.00 | 2,800.00 | 690,228 |
| 2024-03-05 | 2,913.00 | 2,939.00 | 2,765.00 | 2,765.00 | 2,765.00 | 456,925 |
| 2024-03-04 | 2,845.00 | 2,880.00 | 2,781.00 | 2,855.00 | 2,855.00 | 1,380,710 |
| 2024-03-01 | 2,929.00 | 2,929.00 | 2,800.00 | 2,802.00 | 2,802.00 | 489,723 |
| 2024-02-29 | 2,862.00 | 2,933.00 | 2,862.00 | 2,890.00 | 2,890.00 | 709,860 |
| 2024-02-28 | 2,846.00 | 2,882.00 | 2,827.00 | 2,869.00 | 2,869.00 | 271,141 |
| 2024-02-27 | 2,879.00 | 2,938.00 | 2,818.00 | 2,882.00 | 2,882.00 | 175,564 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-07-08 | 50.0841 ZAC |
| 2019-11-27 | 71.5263 ZAC |
| 2019-06-12 | 249.4031 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.