Telkom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 3,359.00 | 3,381.00 | 3,300.00 | 3,317.00 | 3,317.00 | 916,971 |
| 2022-12-09 | 3,340.00 | 3,379.00 | 3,302.00 | 3,355.00 | 3,355.00 | 1,338,337 |
| 2022-12-08 | 3,419.00 | 3,449.00 | 3,314.00 | 3,321.00 | 3,321.00 | 1,827,547 |
| 2022-12-07 | 3,355.00 | 3,422.00 | 3,355.00 | 3,407.00 | 3,407.00 | 1,140,826 |
| 2022-12-06 | 3,392.00 | 3,414.00 | 3,315.00 | 3,344.00 | 3,344.00 | 858,618 |
| 2022-12-05 | 3,325.00 | 3,427.00 | 3,296.00 | 3,320.00 | 3,320.00 | 1,942,310 |
| 2022-12-02 | 3,250.00 | 3,390.00 | 3,223.00 | 3,300.00 | 3,300.00 | 1,334,559 |
| 2022-12-01 | 3,458.00 | 3,516.00 | 3,250.00 | 3,280.00 | 3,280.00 | 2,096,508 |
| 2022-11-30 | 3,407.00 | 3,494.00 | 3,400.00 | 3,467.00 | 3,467.00 | 1,298,465 |
| 2022-11-29 | 3,376.00 | 3,488.00 | 3,373.00 | 3,407.00 | 3,407.00 | 2,020,667 |
| 2022-11-28 | 3,353.00 | 3,433.00 | 3,335.00 | 3,426.00 | 3,426.00 | 1,062,673 |
| 2022-11-25 | 3,414.00 | 3,414.00 | 3,353.00 | 3,380.00 | 3,380.00 | 1,046,054 |
| 2022-11-24 | 3,500.00 | 3,569.00 | 3,370.00 | 3,379.00 | 3,379.00 | 2,253,432 |
| 2022-11-23 | 3,481.00 | 3,744.00 | 3,353.00 | 3,499.00 | 3,499.00 | 4,052,423 |
| 2022-11-22 | 3,538.00 | 3,623.00 | 3,538.00 | 3,580.00 | 3,580.00 | 782,228 |
| 2022-11-21 | 3,446.00 | 3,590.00 | 3,446.00 | 3,569.00 | 3,569.00 | 2,442,204 |
| 2022-11-18 | 3,448.00 | 3,510.00 | 3,404.00 | 3,489.00 | 3,489.00 | 922,849 |
| 2022-11-17 | 3,410.00 | 3,445.00 | 3,344.00 | 3,406.00 | 3,406.00 | 1,101,297 |
| 2022-11-16 | 3,323.00 | 3,424.00 | 3,323.00 | 3,390.00 | 3,390.00 | 2,752,717 |
| 2022-11-15 | 3,346.00 | 3,400.00 | 3,341.00 | 3,380.00 | 3,380.00 | 2,421,423 |
| 2022-11-14 | 3,300.00 | 3,432.00 | 3,247.00 | 3,373.00 | 3,373.00 | 5,281,162 |
| 2022-11-11 | 3,650.00 | 3,704.00 | 3,490.00 | 3,590.00 | 3,590.00 | 4,576,319 |
| 2022-11-10 | 3,487.00 | 3,648.00 | 3,340.00 | 3,635.00 | 3,635.00 | 5,755,210 |
| 2022-11-09 | 3,580.00 | 3,617.00 | 3,521.00 | 3,546.00 | 3,546.00 | 2,887,707 |
| 2022-11-08 | 3,591.00 | 3,710.00 | 3,585.00 | 3,597.00 | 3,597.00 | 1,580,598 |
| 2022-11-07 | 3,590.00 | 3,648.00 | 3,530.00 | 3,644.00 | 3,644.00 | 3,241,398 |
| 2022-11-04 | 3,680.00 | 3,680.00 | 3,510.00 | 3,598.00 | 3,598.00 | 2,016,420 |
| 2022-11-03 | 3,687.00 | 3,688.00 | 3,614.00 | 3,660.00 | 3,660.00 | 1,497,871 |
| 2022-11-02 | 3,628.00 | 3,692.00 | 3,628.00 | 3,655.00 | 3,655.00 | 505,738 |
| 2022-11-01 | 3,698.00 | 3,728.00 | 3,630.00 | 3,630.00 | 3,630.00 | 1,345,831 |
| 2022-10-31 | 3,675.00 | 3,703.00 | 3,632.00 | 3,651.00 | 3,651.00 | 1,841,705 |
| 2022-10-28 | 3,655.00 | 3,680.00 | 3,605.00 | 3,658.00 | 3,658.00 | 524,622 |
| 2022-10-27 | 3,598.00 | 3,702.00 | 3,598.00 | 3,634.00 | 3,634.00 | 1,960,349 |
| 2022-10-26 | 3,546.00 | 3,698.00 | 3,516.00 | 3,639.00 | 3,639.00 | 4,294,082 |
| 2022-10-25 | 3,438.00 | 3,593.00 | 3,438.00 | 3,590.00 | 3,590.00 | 2,032,446 |
| 2022-10-24 | 3,635.00 | 3,635.00 | 3,450.00 | 3,460.00 | 3,460.00 | 3,259,408 |
| 2022-10-21 | 3,577.00 | 3,675.00 | 3,512.00 | 3,611.00 | 3,611.00 | 2,699,257 |
| 2022-10-20 | 3,478.00 | 3,559.00 | 3,426.00 | 3,546.00 | 3,546.00 | 6,116,305 |
| 2022-10-19 | 4,406.00 | 4,477.00 | 3,345.00 | 3,462.00 | 3,462.00 | 18,613,938 |
| 2022-10-18 | 4,410.00 | 4,526.00 | 4,373.00 | 4,476.00 | 4,476.00 | 3,018,009 |
| 2022-10-17 | 4,300.00 | 4,405.00 | 4,136.00 | 4,380.00 | 4,380.00 | 5,717,402 |
| 2022-10-14 | 4,810.00 | 4,905.00 | 4,001.00 | 4,340.00 | 4,340.00 | 19,009,723 |
| 2022-10-13 | 4,719.00 | 4,856.00 | 4,719.00 | 4,790.00 | 4,790.00 | 4,659,087 |
| 2022-10-12 | 4,768.00 | 4,835.00 | 4,720.00 | 4,767.00 | 4,767.00 | 2,157,742 |
| 2022-10-11 | 4,765.00 | 4,792.00 | 4,701.00 | 4,730.00 | 4,730.00 | 3,166,217 |
| 2022-10-10 | 4,805.00 | 4,836.00 | 4,724.00 | 4,765.00 | 4,765.00 | 3,134,322 |
| 2022-10-07 | 4,852.00 | 4,878.00 | 4,805.00 | 4,840.00 | 4,840.00 | 3,926,399 |
| 2022-10-06 | 4,825.00 | 4,878.00 | 4,750.00 | 4,850.00 | 4,850.00 | 2,982,233 |
| 2022-10-05 | 4,880.00 | 4,912.00 | 4,764.00 | 4,857.00 | 4,857.00 | 3,372,840 |
| 2022-10-04 | 4,749.00 | 4,938.00 | 4,737.00 | 4,880.00 | 4,880.00 | 4,693,758 |
| 2022-10-03 | 4,631.00 | 4,731.00 | 4,508.00 | 4,720.00 | 4,720.00 | 3,731,775 |
| 2022-09-30 | 4,650.00 | 4,693.00 | 4,361.00 | 4,640.00 | 4,640.00 | 8,159,058 |
| 2022-09-29 | 4,769.00 | 4,784.00 | 4,590.00 | 4,640.00 | 4,640.00 | 4,215,592 |
| 2022-09-28 | 4,850.00 | 4,850.00 | 4,723.00 | 4,775.00 | 4,775.00 | 3,074,660 |
| 2022-09-27 | 4,939.00 | 4,939.00 | 4,820.00 | 4,878.00 | 4,878.00 | 4,571,718 |
| 2022-09-26 | 4,820.00 | 4,908.00 | 4,721.00 | 4,890.00 | 4,890.00 | 3,555,347 |
| 2022-09-23 | 4,762.00 | 4,878.00 | 4,750.00 | 4,797.00 | 4,797.00 | 4,572,504 |
| 2022-09-22 | 4,815.00 | 4,878.00 | 4,734.00 | 4,858.00 | 4,858.00 | 2,490,251 |
| 2022-09-21 | 4,768.00 | 4,920.00 | 4,731.00 | 4,815.00 | 4,815.00 | 2,843,860 |
| 2022-09-20 | 4,744.00 | 4,817.00 | 4,718.00 | 4,768.00 | 4,768.00 | 2,831,265 |
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.