Telkom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 2,830.00 | 2,898.00 | 2,829.00 | 2,874.00 | 2,874.00 | 536,499 |
| 2023-06-07 | 2,763.00 | 2,871.00 | 2,761.00 | 2,834.00 | 2,834.00 | 730,470 |
| 2023-06-06 | 2,730.00 | 2,806.00 | 2,710.00 | 2,783.00 | 2,783.00 | 1,575,806 |
| 2023-06-05 | 2,775.00 | 2,850.00 | 2,656.00 | 2,727.00 | 2,727.00 | 2,078,713 |
| 2023-06-02 | 2,870.00 | 2,880.00 | 2,729.00 | 2,753.00 | 2,753.00 | 1,430,379 |
| 2023-06-01 | 2,750.00 | 2,829.00 | 2,687.00 | 2,800.00 | 2,800.00 | 3,670,481 |
| 2023-05-31 | 2,655.00 | 2,770.00 | 2,589.00 | 2,734.00 | 2,734.00 | 3,540,131 |
| 2023-05-30 | 2,796.00 | 2,809.00 | 2,601.00 | 2,602.00 | 2,602.00 | 3,286,446 |
| 2023-05-29 | 2,710.00 | 2,806.00 | 2,633.00 | 2,796.00 | 2,796.00 | 2,783,815 |
| 2023-05-26 | 2,510.00 | 2,556.00 | 2,463.00 | 2,530.00 | 2,530.00 | 1,367,345 |
| 2023-05-25 | 2,660.00 | 2,662.00 | 2,436.00 | 2,510.00 | 2,510.00 | 1,529,620 |
| 2023-05-24 | 2,675.00 | 2,688.00 | 2,622.00 | 2,657.00 | 2,657.00 | 661,360 |
| 2023-05-23 | 2,540.00 | 2,680.00 | 2,540.00 | 2,648.00 | 2,648.00 | 2,023,790 |
| 2023-05-22 | 2,468.00 | 2,631.00 | 2,449.00 | 2,605.00 | 2,605.00 | 4,581,678 |
| 2023-05-19 | 2,450.00 | 2,479.00 | 2,330.00 | 2,437.00 | 2,437.00 | 5,174,932 |
| 2023-05-18 | 2,645.00 | 2,645.00 | 2,355.00 | 2,440.00 | 2,440.00 | 7,075,479 |
| 2023-05-17 | 2,601.00 | 2,850.00 | 2,211.00 | 2,648.00 | 2,648.00 | 9,191,587 |
| 2023-05-16 | 3,214.00 | 3,234.00 | 3,138.00 | 3,138.00 | 3,138.00 | 420,834 |
| 2023-05-15 | 3,162.00 | 3,247.00 | 3,153.00 | 3,201.00 | 3,201.00 | 858,771 |
| 2023-05-12 | 3,100.00 | 3,176.00 | 3,063.00 | 3,123.00 | 3,123.00 | 1,052,036 |
| 2023-05-11 | 3,216.00 | 3,216.00 | 3,002.00 | 3,090.00 | 3,090.00 | 1,707,987 |
| 2023-05-10 | 3,179.00 | 3,268.00 | 3,133.00 | 3,205.00 | 3,205.00 | 931,430 |
| 2023-05-09 | 3,211.00 | 3,256.00 | 3,180.00 | 3,180.00 | 3,180.00 | 443,661 |
| 2023-05-08 | 3,265.00 | 3,305.00 | 3,220.00 | 3,230.00 | 3,230.00 | 749,326 |
| 2023-05-05 | 3,294.00 | 3,357.00 | 3,241.00 | 3,257.00 | 3,257.00 | 1,097,126 |
| 2023-05-04 | 3,372.00 | 3,473.00 | 3,283.00 | 3,283.00 | 3,283.00 | 1,115,337 |
| 2023-05-03 | 3,403.00 | 3,480.00 | 3,377.00 | 3,414.00 | 3,414.00 | 1,306,649 |
| 2023-05-02 | 3,366.00 | 3,445.00 | 3,308.00 | 3,403.00 | 3,403.00 | 2,589,804 |
| 2023-04-28 | 3,271.00 | 3,355.00 | 3,255.00 | 3,318.00 | 3,318.00 | 1,223,581 |
| 2023-04-26 | 3,170.00 | 3,286.00 | 3,170.00 | 3,255.00 | 3,255.00 | 766,618 |
| 2023-04-25 | 3,260.00 | 3,280.00 | 3,177.00 | 3,179.00 | 3,179.00 | 822,894 |
| 2023-04-24 | 3,349.00 | 3,355.00 | 3,231.00 | 3,241.00 | 3,241.00 | 1,127,645 |
| 2023-04-21 | 3,373.00 | 3,413.00 | 3,337.00 | 3,345.00 | 3,345.00 | 506,723 |
| 2023-04-20 | 3,389.00 | 3,404.00 | 3,333.00 | 3,373.00 | 3,373.00 | 801,205 |
| 2023-04-19 | 3,369.00 | 3,425.00 | 3,359.00 | 3,407.00 | 3,407.00 | 785,899 |
| 2023-04-18 | 3,367.00 | 3,401.00 | 3,301.00 | 3,380.00 | 3,380.00 | 1,606,180 |
| 2023-04-17 | 3,400.00 | 3,400.00 | 3,348.00 | 3,370.00 | 3,370.00 | 734,553 |
| 2023-04-14 | 3,417.00 | 3,428.00 | 3,367.00 | 3,380.00 | 3,380.00 | 1,204,997 |
| 2023-04-13 | 3,400.00 | 3,448.00 | 3,360.00 | 3,418.00 | 3,418.00 | 1,562,975 |
| 2023-04-12 | 3,499.00 | 3,499.00 | 3,390.00 | 3,404.00 | 3,404.00 | 1,004,304 |
| 2023-04-11 | 3,510.00 | 3,527.00 | 3,449.00 | 3,465.00 | 3,465.00 | 1,490,766 |
| 2023-04-06 | 3,521.00 | 3,547.00 | 3,481.00 | 3,487.00 | 3,487.00 | 1,295,852 |
| 2023-04-05 | 3,550.00 | 3,586.00 | 3,522.00 | 3,535.00 | 3,535.00 | 919,032 |
| 2023-04-04 | 3,520.00 | 3,642.00 | 3,502.00 | 3,586.00 | 3,586.00 | 879,299 |
| 2023-04-03 | 3,566.00 | 3,566.00 | 3,479.00 | 3,512.00 | 3,512.00 | 1,182,700 |
| 2023-03-31 | 3,360.00 | 3,700.00 | 3,340.00 | 3,572.00 | 3,572.00 | 2,352,641 |
| 2023-03-30 | 3,444.00 | 3,459.00 | 3,370.00 | 3,370.00 | 3,370.00 | 350,202 |
| 2023-03-29 | 3,440.00 | 3,440.00 | 3,356.00 | 3,425.00 | 3,425.00 | 528,268 |
| 2023-03-28 | 3,355.00 | 3,414.00 | 3,348.00 | 3,386.00 | 3,386.00 | 2,112,260 |
| 2023-03-27 | 3,354.00 | 3,370.00 | 3,272.00 | 3,350.00 | 3,350.00 | 1,465,033 |
| 2023-03-24 | 3,365.00 | 3,380.00 | 3,265.00 | 3,319.00 | 3,319.00 | 1,323,540 |
| 2023-03-23 | 3,517.00 | 3,526.00 | 3,327.00 | 3,367.00 | 3,367.00 | 2,939,651 |
| 2023-03-22 | 3,461.00 | 3,531.50 | 3,457.00 | 3,516.00 | 3,516.00 | 451,762 |
| 2023-03-20 | 3,485.00 | 3,485.00 | 3,373.00 | 3,455.00 | 3,455.00 | 540,561 |
| 2023-03-17 | 3,420.00 | 3,538.00 | 3,419.00 | 3,485.00 | 3,485.00 | 1,320,580 |
| 2023-03-16 | 3,476.00 | 3,513.00 | 3,400.00 | 3,445.00 | 3,445.00 | 2,134,191 |
| 2023-03-15 | 3,527.00 | 3,577.00 | 3,433.00 | 3,479.00 | 3,479.00 | 689,540 |
| 2023-03-14 | 3,567.00 | 3,587.00 | 3,487.00 | 3,526.00 | 3,526.00 | 1,060,661 |
| 2023-03-13 | 3,656.00 | 3,727.00 | 3,414.00 | 3,616.00 | 3,616.00 | 1,783,893 |
| 2023-03-10 | 3,732.00 | 3,763.00 | 3,630.00 | 3,645.00 | 3,645.00 | 1,330,676 |
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.