Telkom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 4,793.00 | 4,794.00 | 4,680.00 | 4,744.00 | 4,744.00 | 1,824,092 |
| 2022-09-16 | 4,770.00 | 4,861.00 | 4,747.00 | 4,793.00 | 4,793.00 | 5,253,490 |
| 2022-09-15 | 4,884.00 | 4,884.00 | 4,763.00 | 4,799.00 | 4,799.00 | 2,131,151 |
| 2022-09-14 | 4,855.00 | 4,902.00 | 4,750.00 | 4,795.00 | 4,795.00 | 3,120,581 |
| 2022-09-13 | 4,920.00 | 5,070.00 | 4,850.00 | 4,855.00 | 4,855.00 | 3,281,993 |
| 2022-09-12 | 4,808.00 | 4,969.00 | 4,783.00 | 4,920.00 | 4,920.00 | 5,210,214 |
| 2022-09-09 | 4,870.00 | 4,966.00 | 4,827.00 | 4,885.00 | 4,885.00 | 2,649,260 |
| 2022-09-08 | 4,850.00 | 4,880.00 | 4,758.00 | 4,854.00 | 4,854.00 | 1,921,958 |
| 2022-09-07 | 4,770.00 | 4,922.00 | 4,748.00 | 4,774.00 | 4,774.00 | 2,295,808 |
| 2022-09-06 | 4,630.00 | 4,942.00 | 4,630.00 | 4,898.00 | 4,898.00 | 5,006,990 |
| 2022-09-05 | 4,599.00 | 4,794.00 | 4,599.00 | 4,770.00 | 4,770.00 | 2,352,899 |
| 2022-09-02 | 4,615.00 | 4,662.00 | 4,518.00 | 4,644.00 | 4,644.00 | 2,158,250 |
| 2022-09-01 | 4,385.00 | 4,650.00 | 4,293.00 | 4,567.00 | 4,567.00 | 4,034,063 |
| 2022-08-31 | 4,565.00 | 4,610.00 | 4,343.00 | 4,396.00 | 4,396.00 | 3,202,878 |
| 2022-08-30 | 4,662.00 | 4,770.00 | 4,526.00 | 4,553.00 | 4,553.00 | 3,463,400 |
| 2022-08-29 | 4,543.00 | 4,690.00 | 4,502.00 | 4,632.00 | 4,632.00 | 1,977,143 |
| 2022-08-26 | 4,501.00 | 4,583.00 | 4,498.00 | 4,544.00 | 4,544.00 | 739,292 |
| 2022-08-25 | 4,575.00 | 4,640.00 | 4,499.00 | 4,522.00 | 4,522.00 | 2,080,681 |
| 2022-08-24 | 4,641.00 | 4,654.00 | 4,545.00 | 4,572.00 | 4,572.00 | 1,977,658 |
| 2022-08-23 | 4,650.00 | 4,725.00 | 4,600.00 | 4,641.00 | 4,641.00 | 3,680,817 |
| 2022-08-22 | 4,611.00 | 4,828.00 | 4,565.00 | 4,653.00 | 4,653.00 | 3,400,004 |
| 2022-08-19 | 4,698.00 | 4,725.00 | 4,518.00 | 4,553.00 | 4,553.00 | 2,075,816 |
| 2022-08-18 | 4,650.00 | 4,650.00 | 4,520.00 | 4,618.00 | 4,618.00 | 2,377,568 |
| 2022-08-17 | 4,690.00 | 4,785.00 | 4,605.00 | 4,629.00 | 4,629.00 | 2,253,848 |
| 2022-08-16 | 4,754.00 | 4,830.00 | 4,725.00 | 4,780.00 | 4,780.00 | 3,873,502 |
| 2022-08-15 | 4,786.00 | 4,786.00 | 4,687.00 | 4,740.00 | 4,740.00 | 1,251,436 |
| 2022-08-12 | 4,765.00 | 5,000.00 | 4,620.00 | 4,715.00 | 4,715.00 | 4,562,525 |
| 2022-08-11 | 4,508.00 | 4,864.00 | 4,508.00 | 4,742.00 | 4,742.00 | 10,923,496 |
| 2022-08-10 | 4,286.00 | 4,480.00 | 4,244.00 | 4,469.00 | 4,469.00 | 5,967,046 |
| 2022-08-08 | 4,257.00 | 4,304.00 | 4,155.00 | 4,304.00 | 4,304.00 | 2,111,952 |
| 2022-08-05 | 4,176.00 | 4,292.00 | 4,145.00 | 4,220.00 | 4,220.00 | 1,609,838 |
| 2022-08-04 | 4,166.00 | 4,212.00 | 4,115.00 | 4,160.00 | 4,160.00 | 1,508,115 |
| 2022-08-03 | 4,286.00 | 4,286.00 | 4,080.00 | 4,109.00 | 4,109.00 | 1,551,765 |
| 2022-08-02 | 4,350.00 | 4,396.00 | 4,116.00 | 4,175.00 | 4,175.00 | 2,776,897 |
| 2022-08-01 | 4,358.00 | 4,450.00 | 4,317.00 | 4,416.00 | 4,416.00 | 1,395,330 |
| 2022-07-29 | 4,417.00 | 4,482.00 | 4,280.00 | 4,358.00 | 4,358.00 | 1,069,036 |
| 2022-07-28 | 4,552.00 | 4,620.00 | 4,362.00 | 4,377.00 | 4,377.00 | 3,211,652 |
| 2022-07-27 | 4,470.00 | 4,577.00 | 4,449.00 | 4,551.00 | 4,551.00 | 2,574,454 |
| 2022-07-26 | 4,299.00 | 4,582.00 | 4,297.00 | 4,482.00 | 4,482.00 | 2,409,279 |
| 2022-07-25 | 4,047.00 | 4,287.00 | 4,008.00 | 4,278.00 | 4,278.00 | 3,726,710 |
| 2022-07-22 | 3,965.00 | 4,076.00 | 3,955.00 | 4,017.00 | 4,017.00 | 2,242,831 |
| 2022-07-21 | 4,000.00 | 4,075.00 | 3,968.00 | 4,015.00 | 4,015.00 | 4,040,802 |
| 2022-07-20 | 4,000.00 | 4,076.00 | 3,950.00 | 4,040.00 | 4,040.00 | 3,333,668 |
| 2022-07-19 | 4,038.00 | 4,176.00 | 3,910.00 | 3,962.00 | 3,962.00 | 3,165,716 |
| 2022-07-18 | 4,330.00 | 4,443.00 | 3,873.00 | 4,038.00 | 4,038.00 | 8,543,360 |
| 2022-07-15 | 3,361.00 | 4,521.00 | 3,350.00 | 4,225.00 | 4,225.00 | 12,380,427 |
| 2022-07-14 | 3,434.00 | 3,465.00 | 3,318.00 | 3,351.00 | 3,351.00 | 791,775 |
| 2022-07-13 | 3,450.00 | 3,516.00 | 3,365.00 | 3,422.00 | 3,422.00 | 1,001,084 |
| 2022-07-12 | 3,551.00 | 3,565.00 | 3,478.00 | 3,505.00 | 3,505.00 | 630,743 |
| 2022-07-11 | 3,608.00 | 3,657.00 | 3,521.00 | 3,561.00 | 3,561.00 | 562,922 |
| 2022-07-08 | 3,566.00 | 3,653.00 | 3,528.00 | 3,623.00 | 3,623.00 | 723,517 |
| 2022-07-07 | 3,498.00 | 3,568.00 | 3,461.00 | 3,520.00 | 3,520.00 | 401,105 |
| 2022-07-06 | 3,550.00 | 3,585.00 | 3,450.00 | 3,473.00 | 3,473.00 | 617,193 |
| 2022-07-05 | 3,650.00 | 3,650.00 | 3,535.00 | 3,547.00 | 3,547.00 | 1,007,179 |
| 2022-07-04 | 3,675.00 | 3,775.00 | 3,580.00 | 3,600.00 | 3,600.00 | 1,154,401 |
| 2022-07-01 | 3,699.00 | 3,806.00 | 3,620.00 | 3,677.00 | 3,677.00 | 2,216,215 |
| 2022-06-30 | 3,644.00 | 3,750.00 | 3,601.00 | 3,656.00 | 3,656.00 | 2,469,377 |
| 2022-06-29 | 3,600.00 | 3,666.00 | 3,568.00 | 3,620.00 | 3,620.00 | 940,964 |
| 2022-06-28 | 3,643.00 | 3,668.00 | 3,575.00 | 3,609.00 | 3,609.00 | 1,655,404 |
| 2022-06-27 | 3,681.00 | 3,681.00 | 3,600.00 | 3,642.00 | 3,642.00 | 1,428,071 |
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.