Telkom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 3,505.00 | 3,689.00 | 3,504.00 | 3,600.00 | 3,600.00 | 1,769,396 |
| 2022-06-23 | 3,455.00 | 3,527.00 | 3,408.00 | 3,520.00 | 3,520.00 | 1,336,100 |
| 2022-06-22 | 3,415.00 | 3,507.00 | 3,361.00 | 3,478.00 | 3,478.00 | 1,180,796 |
| 2022-06-21 | 3,339.00 | 3,539.00 | 3,283.00 | 3,468.00 | 3,468.00 | 2,493,415 |
| 2022-06-20 | 3,460.00 | 3,467.00 | 3,257.00 | 3,276.00 | 3,276.00 | 3,158,658 |
| 2022-06-17 | 3,663.00 | 3,663.00 | 3,468.00 | 3,468.00 | 3,468.00 | 4,441,261 |
| 2022-06-15 | 3,669.00 | 3,669.00 | 3,450.00 | 3,620.00 | 3,620.00 | 1,952,669 |
| 2022-06-14 | 4,059.00 | 4,059.00 | 3,614.00 | 3,640.00 | 3,640.00 | 4,531,179 |
| 2022-06-13 | 4,150.00 | 4,195.00 | 3,994.00 | 4,023.00 | 4,023.00 | 1,095,670 |
| 2022-06-10 | 4,052.00 | 4,202.00 | 4,024.00 | 4,202.00 | 4,202.00 | 681,250 |
| 2022-06-09 | 4,255.00 | 4,271.00 | 4,041.00 | 4,100.00 | 4,100.00 | 1,570,258 |
| 2022-06-08 | 4,419.00 | 4,419.00 | 4,188.00 | 4,233.00 | 4,233.00 | 1,650,663 |
| 2022-06-07 | 4,442.00 | 4,442.00 | 4,313.00 | 4,374.00 | 4,374.00 | 857,338 |
| 2022-06-06 | 4,750.00 | 4,750.00 | 4,425.00 | 4,450.00 | 4,450.00 | 1,374,317 |
| 2022-06-03 | 4,660.00 | 4,803.00 | 4,660.00 | 4,750.00 | 4,750.00 | 1,725,869 |
| 2022-06-02 | 4,587.00 | 4,776.00 | 4,587.00 | 4,761.00 | 4,761.00 | 1,772,585 |
| 2022-06-01 | 4,577.00 | 4,680.00 | 4,576.00 | 4,630.00 | 4,630.00 | 911,343 |
| 2022-05-31 | 4,660.00 | 4,685.00 | 4,558.00 | 4,648.00 | 4,648.00 | 813,220 |
| 2022-05-30 | 4,570.00 | 4,670.00 | 4,450.00 | 4,582.00 | 4,582.00 | 480,246 |
| 2022-05-27 | 4,370.00 | 4,543.00 | 4,364.00 | 4,498.00 | 4,498.00 | 1,345,405 |
| 2022-05-26 | 4,312.00 | 4,387.00 | 4,247.00 | 4,370.00 | 4,370.00 | 1,743,219 |
| 2022-05-25 | 4,502.00 | 4,502.00 | 4,291.00 | 4,308.00 | 4,308.00 | 1,110,855 |
| 2022-05-24 | 4,500.00 | 4,618.00 | 4,450.00 | 4,450.00 | 4,450.00 | 499,951 |
| 2022-05-23 | 4,410.00 | 4,543.00 | 4,410.00 | 4,513.00 | 4,513.00 | 1,375,349 |
| 2022-05-20 | 4,567.00 | 4,644.00 | 4,442.00 | 4,444.00 | 4,444.00 | 1,478,558 |
| 2022-05-19 | 4,600.00 | 4,600.00 | 4,483.00 | 4,530.00 | 4,530.00 | 2,350,267 |
| 2022-05-18 | 4,738.00 | 4,743.00 | 4,609.00 | 4,648.00 | 4,648.00 | 1,126,591 |
| 2022-05-17 | 4,907.00 | 4,907.00 | 4,707.00 | 4,740.00 | 4,740.00 | 1,278,818 |
| 2022-05-16 | 4,756.00 | 4,872.00 | 4,706.00 | 4,791.00 | 4,791.00 | 1,493,756 |
| 2022-05-13 | 4,800.00 | 5,052.00 | 4,751.00 | 4,795.00 | 4,795.00 | 5,470,705 |
| 2022-05-12 | 4,664.00 | 4,922.00 | 4,664.00 | 4,922.00 | 4,922.00 | 1,317,558 |
| 2022-05-11 | 4,561.00 | 4,790.50 | 4,553.00 | 4,764.00 | 4,764.00 | 818,504 |
| 2022-05-10 | 4,519.00 | 4,717.00 | 4,519.00 | 4,654.00 | 4,654.00 | 1,186,738 |
| 2022-05-09 | 4,593.00 | 4,603.00 | 4,481.00 | 4,587.00 | 4,587.00 | 1,428,585 |
| 2022-05-06 | 4,637.00 | 4,637.00 | 4,493.00 | 4,593.00 | 4,593.00 | 1,365,967 |
| 2022-05-05 | 4,731.00 | 4,828.00 | 4,677.00 | 4,696.00 | 4,696.00 | 1,190,854 |
| 2022-05-04 | 4,750.00 | 4,892.00 | 4,615.00 | 4,838.00 | 4,838.00 | 1,213,265 |
| 2022-05-03 | 4,780.00 | 4,818.00 | 4,681.00 | 4,778.00 | 4,778.00 | 1,089,936 |
| 2022-04-29 | 4,695.00 | 4,869.00 | 4,695.00 | 4,726.00 | 4,726.00 | 1,392,009 |
| 2022-04-28 | 4,560.00 | 4,812.00 | 4,560.00 | 4,784.00 | 4,784.00 | 2,322,757 |
| 2022-04-26 | 4,415.00 | 4,704.00 | 4,415.00 | 4,659.00 | 4,659.00 | 962,075 |
| 2022-04-25 | 4,427.00 | 4,465.00 | 4,371.00 | 4,437.00 | 4,437.00 | 569,951 |
| 2022-04-22 | 4,506.00 | 4,506.00 | 4,424.00 | 4,450.00 | 4,450.00 | 524,484 |
| 2022-04-21 | 4,441.00 | 4,565.00 | 4,413.00 | 4,491.00 | 4,491.00 | 791,195 |
| 2022-04-20 | 4,486.00 | 4,528.00 | 4,401.00 | 4,430.00 | 4,430.00 | 588,792 |
| 2022-04-19 | 4,426.00 | 4,534.00 | 4,426.00 | 4,487.00 | 4,487.00 | 465,747 |
| 2022-04-14 | 4,404.00 | 4,446.00 | 4,392.00 | 4,429.00 | 4,429.00 | 497,335 |
| 2022-04-13 | 4,400.00 | 4,450.00 | 4,394.00 | 4,437.00 | 4,437.00 | 739,686 |
| 2022-04-12 | 4,462.00 | 4,479.00 | 4,399.00 | 4,414.00 | 4,414.00 | 621,954 |
| 2022-04-11 | 4,430.00 | 4,486.00 | 4,370.00 | 4,439.00 | 4,439.00 | 780,398 |
| 2022-04-08 | 4,372.00 | 4,480.00 | 4,372.00 | 4,421.00 | 4,421.00 | 704,407 |
| 2022-04-07 | 4,404.00 | 4,433.00 | 4,322.00 | 4,376.00 | 4,376.00 | 505,192 |
| 2022-04-06 | 4,252.00 | 4,407.00 | 4,252.00 | 4,376.00 | 4,376.00 | 1,101,935 |
| 2022-04-05 | 4,370.00 | 4,370.00 | 4,233.00 | 4,250.00 | 4,250.00 | 1,831,278 |
| 2022-04-04 | 4,430.00 | 4,447.00 | 4,311.00 | 4,335.00 | 4,335.00 | 402,952 |
| 2022-04-01 | 4,455.00 | 4,502.00 | 4,380.00 | 4,424.00 | 4,424.00 | 487,843 |
| 2022-03-31 | 4,396.00 | 4,485.00 | 4,358.00 | 4,448.00 | 4,448.00 | 1,152,045 |
| 2022-03-30 | 4,350.00 | 4,401.50 | 4,281.00 | 4,388.00 | 4,388.00 | 851,175 |
| 2022-03-29 | 4,300.00 | 4,452.00 | 4,266.00 | 4,280.00 | 4,280.00 | 1,505,933 |
| 2022-03-28 | 4,555.00 | 4,555.00 | 4,372.00 | 4,453.00 | 4,453.00 | 806,649 |
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.