Telkom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 5,657.00 | 5,679.00 | 5,559.00 | 5,657.00 | 5,657.00 | 350,287 |
| 2026-07-21 | 5,591.00 | 5,864.00 | 5,550.00 | 5,600.00 | 5,600.00 | 330,125 |
| 2026-07-20 | 5,788.00 | 5,788.00 | 5,568.00 | 5,599.00 | 5,599.00 | 414,666 |
| 2026-07-17 | 5,906.00 | 5,909.00 | 5,778.00 | 5,789.00 | 5,789.00 | 336,216 |
| 2026-07-16 | 5,840.00 | 5,950.00 | 5,740.00 | 5,923.00 | 5,923.00 | 969,387 |
| 2026-07-15 | 5,651.00 | 5,765.00 | 5,651.00 | 5,754.00 | 5,754.00 | 947,829 |
| 2026-07-14 | 5,807.00 | 5,852.00 | 5,707.00 | 5,720.00 | 5,720.00 | 517,047 |
| 2026-07-13 | 5,576.00 | 5,813.00 | 5,576.00 | 5,807.00 | 5,807.00 | 615,594 |
| 2026-07-10 | 5,670.00 | 5,713.00 | 5,625.00 | 5,713.00 | 5,713.00 | 326,048 |
| 2026-07-09 | 5,375.00 | 5,650.00 | 5,350.00 | 5,640.00 | 5,640.00 | 805,089 |
| 2026-07-08 | 5,450.00 | 5,450.00 | 5,218.00 | 5,300.00 | 5,300.00 | 713,664 |
| 2026-07-07 | 5,377.00 | 5,428.00 | 5,298.00 | 5,326.00 | 5,326.00 | 499,864 |
| 2026-07-06 | 5,586.00 | 5,612.00 | 5,405.00 | 5,440.00 | 5,440.00 | 384,352 |
| 2026-07-03 | 5,570.00 | 5,624.00 | 5,513.50 | 5,570.00 | 5,570.00 | 1,384,724 |
| 2026-07-02 | 5,747.00 | 5,747.00 | 5,560.00 | 5,570.00 | 5,570.00 | 755,083 |
| 2026-07-01 | 5,608.00 | 5,721.00 | 5,608.00 | 5,720.00 | 5,720.00 | 1,680,349 |
| 2026-06-30 | 5,704.00 | 5,733.00 | 5,550.00 | 5,616.00 | 5,616.00 | 1,562,951 |
| 2026-06-29 | 5,684.00 | 5,802.00 | 5,653.00 | 5,710.00 | 5,710.00 | 457,967 |
| 2026-06-26 | 5,767.00 | 5,835.00 | 5,684.00 | 5,684.00 | 5,684.00 | 391,251 |
| 2026-06-25 | 5,851.00 | 5,851.00 | 5,743.00 | 5,795.00 | 5,795.00 | 593,490 |
| 2026-06-24 | 5,780.00 | 5,903.00 | 5,722.00 | 5,790.00 | 5,790.00 | 617,204 |
| 2026-06-23 | 6,034.00 | 6,066.00 | 5,922.00 | 5,940.00 | 5,937.30 | 569,843 |
| 2026-06-22 | 6,095.00 | 6,143.00 | 6,065.00 | 6,099.00 | 6,096.23 | 747,571 |
| 2026-06-19 | 6,112.00 | 6,112.00 | 6,018.00 | 6,112.00 | 6,109.22 | 1,508,208 |
| 2026-06-18 | 6,025.00 | 6,069.00 | 5,978.00 | 6,040.00 | 6,037.25 | 914,127 |
| 2026-06-17 | 5,976.00 | 6,119.00 | 5,976.00 | 6,060.00 | 6,057.24 | 1,150,778 |
| 2026-06-15 | 6,111.00 | 6,150.00 | 6,077.00 | 6,100.00 | 6,100.00 | 469,536 |
| 2026-06-12 | 5,990.00 | 6,110.00 | 5,986.00 | 6,084.00 | 6,084.00 | 643,647 |
| 2026-06-11 | 6,017.00 | 6,017.00 | 5,767.00 | 5,985.00 | 5,985.00 | 2,222,592 |
| 2026-06-10 | 5,832.00 | 5,893.00 | 5,800.00 | 5,865.00 | 5,865.00 | 1,323,668 |
| 2026-06-09 | 5,842.00 | 5,947.00 | 5,842.00 | 5,842.00 | 5,842.00 | 1,616,235 |
| 2026-06-08 | 5,847.00 | 5,932.00 | 5,764.00 | 5,860.00 | 5,860.00 | 769,546 |
| 2026-06-05 | 5,835.00 | 5,952.00 | 5,810.00 | 5,864.00 | 5,864.00 | 1,686,181 |
| 2026-06-04 | 5,871.00 | 5,994.00 | 5,800.00 | 5,865.00 | 5,865.00 | 654,376 |
| 2026-06-03 | 6,220.00 | 6,308.00 | 5,837.00 | 5,837.00 | 5,837.00 | 1,231,625 |
| 2026-06-02 | 6,487.00 | 6,600.00 | 6,233.00 | 6,288.00 | 6,288.00 | 1,000,440 |
| 2026-06-01 | 6,209.00 | 6,428.00 | 6,188.00 | 6,188.00 | 6,188.00 | 569,857 |
| 2026-05-29 | 6,351.00 | 6,520.00 | 6,168.00 | 6,212.00 | 6,212.00 | 1,233,667 |
| 2026-05-28 | 6,450.00 | 6,599.00 | 6,408.00 | 6,488.00 | 6,488.00 | 374,067 |
| 2026-05-27 | 6,197.00 | 6,661.00 | 6,062.00 | 6,661.00 | 6,661.00 | 1,282,415 |
| 2026-05-26 | 5,904.00 | 5,962.00 | 5,875.00 | 5,946.00 | 5,946.00 | 233,860 |
| 2026-05-25 | 5,961.00 | 5,967.00 | 5,900.00 | 5,967.00 | 5,967.00 | 108,440 |
| 2026-05-22 | 5,953.00 | 5,955.00 | 5,850.00 | 5,901.00 | 5,901.00 | 274,766 |
| 2026-05-21 | 5,920.00 | 5,964.00 | 5,857.00 | 5,920.00 | 5,920.00 | 313,024 |
| 2026-05-20 | 5,767.00 | 5,893.00 | 5,736.00 | 5,887.00 | 5,887.00 | 554,861 |
| 2026-05-19 | 5,776.00 | 5,806.00 | 5,674.00 | 5,772.00 | 5,772.00 | 694,696 |
| 2026-05-18 | 5,685.00 | 5,778.00 | 5,666.00 | 5,749.00 | 5,749.00 | 562,891 |
| 2026-05-15 | 5,826.00 | 5,880.00 | 5,681.00 | 5,700.00 | 5,700.00 | 608,866 |
| 2026-05-14 | 5,831.00 | 5,933.00 | 5,831.00 | 5,890.00 | 5,890.00 | 180,869 |
| 2026-05-13 | 6,000.00 | 6,050.00 | 5,836.00 | 5,856.00 | 5,856.00 | 327,182 |
| 2026-05-12 | 6,018.00 | 6,058.00 | 5,874.00 | 6,058.00 | 6,058.00 | 519,666 |
| 2026-05-11 | 5,838.00 | 6,100.00 | 5,838.00 | 6,036.00 | 6,036.00 | 1,348,827 |
| 2026-05-08 | 5,858.00 | 5,936.00 | 5,755.00 | 5,927.00 | 5,927.00 | 479,055 |
| 2026-05-07 | 6,062.00 | 6,066.00 | 5,875.00 | 5,875.00 | 5,875.00 | 1,005,994 |
| 2026-05-06 | 6,069.00 | 6,069.00 | 5,917.00 | 6,010.00 | 6,010.00 | 696,748 |
| 2026-05-05 | 5,947.00 | 6,147.00 | 5,947.00 | 5,947.00 | 5,947.00 | 802,496 |
| 2026-05-04 | 5,901.00 | 6,085.00 | 5,901.00 | 5,976.00 | 5,976.00 | 823,408 |
| 2026-04-30 | 6,007.00 | 6,070.00 | 5,945.00 | 6,010.00 | 6,010.00 | 2,786,785 |
| 2026-04-29 | 5,822.00 | 6,055.00 | 5,822.00 | 6,055.00 | 6,055.00 | 563,183 |
| 2026-04-28 | 5,938.00 | 5,938.00 | 5,798.00 | 5,828.00 | 5,828.00 | 3,140,134 |
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.