Telkom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 4,426.00 | 4,456.00 | 4,392.00 | 4,393.00 | 4,393.00 | 1,005,804 |
| 2022-03-24 | 4,539.00 | 4,539.00 | 4,380.00 | 4,387.00 | 4,387.00 | 1,461,868 |
| 2022-03-23 | 4,644.00 | 4,644.00 | 4,441.00 | 4,450.00 | 4,450.00 | 1,085,292 |
| 2022-03-22 | 4,562.00 | 4,696.00 | 4,550.00 | 4,551.00 | 4,551.00 | 1,412,792 |
| 2022-03-18 | 4,933.00 | 4,960.00 | 4,561.00 | 4,561.00 | 4,561.00 | 4,881,898 |
| 2022-03-17 | 4,626.00 | 4,929.00 | 4,626.00 | 4,893.00 | 4,893.00 | 2,248,850 |
| 2022-03-16 | 4,442.00 | 4,730.00 | 4,442.00 | 4,730.00 | 4,730.00 | 2,908,592 |
| 2022-03-15 | 4,429.00 | 4,536.00 | 4,387.00 | 4,512.00 | 4,512.00 | 1,075,571 |
| 2022-03-14 | 4,500.00 | 4,571.00 | 4,334.00 | 4,454.00 | 4,454.00 | 1,683,657 |
| 2022-03-11 | 4,315.00 | 4,736.00 | 4,284.00 | 4,460.00 | 4,460.00 | 3,180,640 |
| 2022-03-10 | 4,065.00 | 4,410.00 | 4,064.00 | 4,390.00 | 4,390.00 | 2,733,531 |
| 2022-03-09 | 4,080.00 | 4,338.00 | 4,031.00 | 4,065.00 | 4,065.00 | 2,776,066 |
| 2022-03-08 | 4,160.00 | 4,279.00 | 4,055.00 | 4,182.00 | 4,182.00 | 1,218,224 |
| 2022-03-07 | 4,195.00 | 4,195.00 | 3,978.00 | 4,073.00 | 4,073.00 | 1,942,171 |
| 2022-03-04 | 4,200.00 | 4,241.00 | 4,153.00 | 4,208.00 | 4,208.00 | 1,892,498 |
| 2022-03-03 | 4,217.00 | 4,355.00 | 4,204.00 | 4,235.00 | 4,235.00 | 646,919 |
| 2022-03-02 | 4,200.00 | 4,336.00 | 4,199.00 | 4,316.00 | 4,316.00 | 877,602 |
| 2022-03-01 | 4,120.00 | 4,241.00 | 4,114.00 | 4,222.00 | 4,222.00 | 1,570,352 |
| 2022-02-28 | 4,150.00 | 4,201.00 | 4,058.00 | 4,136.00 | 4,136.00 | 1,366,611 |
| 2022-02-25 | 4,050.00 | 4,140.00 | 3,965.00 | 4,095.00 | 4,095.00 | 797,823 |
| 2022-02-24 | 4,150.00 | 4,150.00 | 3,950.00 | 3,972.00 | 3,972.00 | 1,964,517 |
| 2022-02-23 | 4,244.00 | 4,244.00 | 4,163.00 | 4,173.00 | 4,173.00 | 1,637,590 |
| 2022-02-22 | 4,356.00 | 4,356.00 | 4,226.00 | 4,267.00 | 4,267.00 | 807,778 |
| 2022-02-21 | 4,318.00 | 4,386.00 | 4,283.00 | 4,303.00 | 4,303.00 | 1,156,052 |
| 2022-02-18 | 4,341.00 | 4,393.00 | 4,260.00 | 4,275.00 | 4,275.00 | 2,628,654 |
| 2022-02-17 | 4,225.00 | 4,369.00 | 4,222.00 | 4,334.00 | 4,334.00 | 2,208,025 |
| 2022-02-16 | 4,175.00 | 4,261.00 | 4,175.00 | 4,226.00 | 4,226.00 | 932,866 |
| 2022-02-15 | 4,250.00 | 4,250.00 | 4,105.00 | 4,159.00 | 4,159.00 | 2,339,342 |
| 2022-02-14 | 4,190.00 | 4,190.00 | 4,027.00 | 4,165.00 | 4,165.00 | 2,888,347 |
| 2022-02-11 | 4,303.00 | 4,303.00 | 4,125.00 | 4,177.00 | 4,177.00 | 1,815,949 |
| 2022-02-10 | 4,404.00 | 4,488.00 | 4,174.00 | 4,244.00 | 4,244.00 | 3,995,557 |
| 2022-02-09 | 4,566.00 | 4,622.00 | 4,356.00 | 4,400.00 | 4,400.00 | 3,814,483 |
| 2022-02-08 | 4,640.00 | 4,679.00 | 4,569.00 | 4,600.00 | 4,600.00 | 2,239,327 |
| 2022-02-07 | 4,850.00 | 4,867.00 | 4,551.00 | 4,675.00 | 4,675.00 | 6,569,756 |
| 2022-02-04 | 5,030.00 | 5,082.00 | 5,012.00 | 5,030.00 | 5,030.00 | 505,980 |
| 2022-02-03 | 4,975.00 | 5,110.00 | 4,975.00 | 4,977.00 | 4,977.00 | 1,253,260 |
| 2022-02-02 | 4,941.00 | 5,022.00 | 4,908.00 | 4,979.00 | 4,979.00 | 788,412 |
| 2022-02-01 | 4,861.00 | 5,149.00 | 4,861.00 | 5,024.00 | 5,024.00 | 1,506,780 |
| 2022-01-31 | 4,936.00 | 5,116.00 | 4,936.00 | 4,960.00 | 4,960.00 | 1,246,969 |
| 2022-01-28 | 4,860.00 | 4,991.00 | 4,860.00 | 4,960.00 | 4,960.00 | 828,957 |
| 2022-01-27 | 4,640.00 | 4,900.00 | 4,640.00 | 4,854.00 | 4,854.00 | 2,609,896 |
| 2022-01-26 | 4,700.00 | 4,737.00 | 4,450.00 | 4,726.00 | 4,726.00 | 3,783,614 |
| 2022-01-25 | 4,875.00 | 4,989.00 | 4,711.00 | 4,740.00 | 4,740.00 | 1,685,620 |
| 2022-01-24 | 5,000.00 | 5,000.00 | 4,832.00 | 4,873.00 | 4,873.00 | 574,222 |
| 2022-01-21 | 4,865.00 | 5,074.00 | 4,832.00 | 4,950.00 | 4,950.00 | 904,340 |
| 2022-01-20 | 4,901.00 | 4,946.00 | 4,800.00 | 4,865.00 | 4,865.00 | 1,170,699 |
| 2022-01-19 | 4,958.00 | 5,000.00 | 4,895.00 | 4,925.00 | 4,925.00 | 1,189,737 |
| 2022-01-18 | 4,970.00 | 5,005.00 | 4,884.00 | 4,994.00 | 4,994.00 | 1,840,975 |
| 2022-01-17 | 4,985.00 | 5,082.00 | 4,853.00 | 5,007.00 | 5,007.00 | 1,468,908 |
| 2022-01-14 | 5,200.00 | 5,288.00 | 4,916.00 | 4,980.00 | 4,980.00 | 1,496,734 |
| 2022-01-13 | 5,278.00 | 5,278.00 | 5,075.00 | 5,196.00 | 5,196.00 | 678,469 |
| 2022-01-12 | 5,050.00 | 5,351.00 | 5,050.00 | 5,225.00 | 5,225.00 | 1,001,760 |
| 2022-01-11 | 5,232.00 | 5,288.00 | 5,073.00 | 5,073.00 | 5,073.00 | 271,240 |
| 2022-01-10 | 5,298.00 | 5,298.00 | 5,174.00 | 5,224.00 | 5,224.00 | 284,071 |
| 2022-01-07 | 5,321.00 | 5,321.00 | 5,192.00 | 5,209.00 | 5,209.00 | 526,949 |
| 2022-01-06 | 5,295.00 | 5,369.00 | 5,250.00 | 5,325.00 | 5,325.00 | 262,495 |
| 2022-01-05 | 5,201.00 | 5,395.00 | 5,201.00 | 5,389.00 | 5,389.00 | 177,370 |
| 2022-01-04 | 5,433.00 | 5,510.00 | 5,263.00 | 5,263.00 | 5,263.00 | 222,098 |
| 2022-01-03 | 5,350.00 | 5,485.00 | 5,350.00 | 5,426.00 | 5,426.00 | 207,290 |
| 2021-12-31 | 5,305.00 | 5,457.00 | 5,305.00 | 5,408.00 | 5,408.00 | 208,435 |
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.