Telkom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 3,774.00 | 3,840.00 | 3,742.00 | 3,763.00 | 3,763.00 | 628,042 |
| 2023-03-08 | 3,745.00 | 3,825.00 | 3,745.00 | 3,782.00 | 3,782.00 | 679,460 |
| 2023-03-07 | 3,785.00 | 3,892.00 | 3,780.00 | 3,785.00 | 3,785.00 | 865,452 |
| 2023-03-06 | 3,765.00 | 3,855.00 | 3,731.00 | 3,850.00 | 3,850.00 | 1,487,615 |
| 2023-03-03 | 3,812.00 | 3,895.00 | 3,784.00 | 3,799.00 | 3,799.00 | 1,500,840 |
| 2023-03-02 | 3,835.00 | 3,850.00 | 3,735.00 | 3,782.00 | 3,782.00 | 827,584 |
| 2023-03-01 | 3,806.00 | 3,965.00 | 3,747.00 | 3,815.00 | 3,815.00 | 2,513,358 |
| 2023-02-28 | 3,645.00 | 3,921.00 | 3,610.00 | 3,833.00 | 3,833.00 | 2,721,843 |
| 2023-02-27 | 3,681.00 | 3,710.00 | 3,576.00 | 3,680.00 | 3,680.00 | 1,399,639 |
| 2023-02-24 | 3,710.00 | 3,775.00 | 3,638.00 | 3,651.00 | 3,651.00 | 3,122,517 |
| 2023-02-23 | 3,564.00 | 3,729.00 | 3,528.00 | 3,700.00 | 3,700.00 | 3,527,456 |
| 2023-02-22 | 3,605.00 | 3,605.00 | 3,513.00 | 3,532.00 | 3,532.00 | 2,477,860 |
| 2023-02-21 | 3,590.00 | 3,683.00 | 3,566.00 | 3,621.00 | 3,621.00 | 1,585,952 |
| 2023-02-20 | 3,560.00 | 3,650.00 | 3,512.00 | 3,607.00 | 3,607.00 | 932,848 |
| 2023-02-17 | 3,580.00 | 3,610.00 | 3,502.00 | 3,565.00 | 3,565.00 | 1,608,841 |
| 2023-02-16 | 3,609.00 | 3,638.00 | 3,528.00 | 3,533.00 | 3,533.00 | 1,922,180 |
| 2023-02-15 | 3,560.00 | 3,659.00 | 3,520.00 | 3,584.00 | 3,584.00 | 2,483,335 |
| 2023-02-14 | 3,357.00 | 3,694.00 | 3,357.00 | 3,594.00 | 3,594.00 | 4,163,405 |
| 2023-02-13 | 3,462.00 | 3,466.00 | 3,374.00 | 3,414.00 | 3,414.00 | 408,835 |
| 2023-02-10 | 3,471.00 | 3,482.00 | 3,400.00 | 3,462.00 | 3,462.00 | 737,757 |
| 2023-02-09 | 3,407.00 | 3,534.00 | 3,390.00 | 3,459.00 | 3,459.00 | 874,185 |
| 2023-02-08 | 3,426.00 | 3,500.00 | 3,411.00 | 3,464.00 | 3,464.00 | 400,588 |
| 2023-02-07 | 3,457.00 | 3,499.00 | 3,351.00 | 3,460.00 | 3,460.00 | 1,392,432 |
| 2023-02-06 | 3,403.00 | 3,480.00 | 3,403.00 | 3,418.00 | 3,418.00 | 444,039 |
| 2023-02-03 | 3,516.00 | 3,539.00 | 3,402.00 | 3,455.00 | 3,455.00 | 622,290 |
| 2023-02-02 | 3,516.00 | 3,598.00 | 3,476.00 | 3,540.00 | 3,540.00 | 1,438,803 |
| 2023-02-01 | 3,419.00 | 3,516.00 | 3,350.00 | 3,516.00 | 3,516.00 | 845,416 |
| 2023-01-31 | 3,350.00 | 3,506.00 | 3,350.00 | 3,477.00 | 3,477.00 | 2,762,985 |
| 2023-01-30 | 3,440.00 | 3,460.00 | 3,299.00 | 3,409.00 | 3,409.00 | 1,092,337 |
| 2023-01-27 | 3,327.00 | 3,470.00 | 3,327.00 | 3,436.00 | 3,436.00 | 1,856,532 |
| 2023-01-26 | 3,257.00 | 3,460.00 | 3,243.00 | 3,350.00 | 3,350.00 | 1,699,042 |
| 2023-01-25 | 3,296.00 | 3,325.00 | 3,214.00 | 3,255.00 | 3,255.00 | 1,545,820 |
| 2023-01-24 | 3,324.00 | 3,347.00 | 3,270.00 | 3,290.00 | 3,290.00 | 974,520 |
| 2023-01-23 | 3,349.00 | 3,354.00 | 3,283.00 | 3,294.00 | 3,294.00 | 874,734 |
| 2023-01-20 | 3,416.00 | 3,418.00 | 3,253.00 | 3,330.00 | 3,330.00 | 2,301,473 |
| 2023-01-19 | 3,471.00 | 3,589.00 | 3,430.00 | 3,435.00 | 3,435.00 | 2,015,284 |
| 2023-01-18 | 3,470.00 | 3,531.00 | 3,352.00 | 3,507.00 | 3,507.00 | 1,441,604 |
| 2023-01-17 | 3,447.00 | 3,473.00 | 3,375.00 | 3,390.00 | 3,390.00 | 1,253,573 |
| 2023-01-16 | 3,506.00 | 3,577.00 | 3,377.00 | 3,411.00 | 3,411.00 | 1,584,341 |
| 2023-01-13 | 3,540.00 | 3,639.00 | 3,540.00 | 3,549.00 | 3,549.00 | 1,685,549 |
| 2023-01-12 | 3,539.00 | 3,622.00 | 3,430.00 | 3,600.00 | 3,600.00 | 3,686,688 |
| 2023-01-11 | 3,221.00 | 3,689.00 | 3,221.00 | 3,538.00 | 3,538.00 | 4,905,119 |
| 2023-01-10 | 3,260.00 | 3,275.00 | 3,150.00 | 3,238.00 | 3,238.00 | 630,846 |
| 2023-01-09 | 3,230.00 | 3,286.00 | 3,108.00 | 3,260.00 | 3,260.00 | 1,177,551 |
| 2023-01-06 | 3,130.00 | 3,221.00 | 3,130.00 | 3,200.00 | 3,200.00 | 439,714 |
| 2023-01-05 | 3,080.00 | 3,227.00 | 3,070.00 | 3,198.00 | 3,198.00 | 523,820 |
| 2023-01-04 | 3,181.00 | 3,231.00 | 3,133.00 | 3,156.00 | 3,156.00 | 415,602 |
| 2023-01-03 | 2,957.00 | 3,190.00 | 2,957.00 | 3,180.00 | 3,180.00 | 1,446,512 |
| 2022-12-30 | 3,033.00 | 3,040.00 | 2,993.00 | 3,002.00 | 3,002.00 | 181,460 |
| 2022-12-29 | 3,067.00 | 3,095.00 | 3,000.00 | 3,027.00 | 3,027.00 | 606,539 |
| 2022-12-28 | 2,985.00 | 3,100.00 | 2,985.00 | 3,068.00 | 3,068.00 | 589,262 |
| 2022-12-23 | 2,952.00 | 3,075.00 | 2,937.00 | 3,070.00 | 3,070.00 | 347,560 |
| 2022-12-22 | 2,912.00 | 2,984.00 | 2,912.00 | 2,974.00 | 2,974.00 | 393,921 |
| 2022-12-21 | 2,974.00 | 2,974.00 | 2,908.00 | 2,935.00 | 2,935.00 | 716,237 |
| 2022-12-20 | 2,950.00 | 3,097.00 | 2,927.00 | 2,940.00 | 2,940.00 | 1,008,759 |
| 2022-12-19 | 3,066.00 | 3,080.00 | 2,911.00 | 3,019.00 | 3,019.00 | 2,138,321 |
| 2022-12-15 | 3,275.00 | 3,387.00 | 2,936.00 | 2,936.00 | 2,936.00 | 6,051,704 |
| 2022-12-14 | 3,348.00 | 3,365.00 | 3,292.00 | 3,339.00 | 3,339.00 | 1,288,123 |
| 2022-12-13 | 3,290.00 | 3,374.00 | 3,273.00 | 3,371.00 | 3,371.00 | 1,310,401 |
| 2022-12-12 | 3,359.00 | 3,381.00 | 3,300.00 | 3,317.00 | 3,317.00 | 916,971 |
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.