Telkom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 5,439.00 | 5,503.00 | 5,332.00 | 5,398.00 | 5,398.00 | 234,246 |
| 2021-12-29 | 5,102.00 | 5,456.00 | 5,102.00 | 5,440.00 | 5,440.00 | 192,713 |
| 2021-12-28 | 5,154.00 | 5,422.00 | 5,154.00 | 5,281.00 | 5,281.00 | 252,356 |
| 2021-12-24 | 5,405.00 | 5,405.00 | 5,224.00 | 5,317.00 | 5,317.00 | 76,881 |
| 2021-12-23 | 5,340.00 | 5,431.00 | 5,340.00 | 5,384.00 | 5,384.00 | 916,827 |
| 2021-12-22 | 5,199.00 | 5,344.00 | 5,170.00 | 5,320.00 | 5,320.00 | 385,731 |
| 2021-12-21 | 5,068.00 | 5,301.00 | 5,068.00 | 5,260.00 | 5,260.00 | 1,277,816 |
| 2021-12-20 | 5,100.00 | 5,149.00 | 5,023.00 | 5,089.00 | 5,089.00 | 335,417 |
| 2021-12-17 | 5,171.00 | 5,325.00 | 5,149.00 | 5,149.00 | 5,149.00 | 2,410,871 |
| 2021-12-15 | 5,150.00 | 5,278.00 | 5,122.00 | 5,230.00 | 5,230.00 | 1,589,423 |
| 2021-12-14 | 5,239.00 | 5,250.00 | 5,050.00 | 5,150.00 | 5,150.00 | 1,831,863 |
| 2021-12-13 | 5,165.00 | 5,173.00 | 5,049.00 | 5,070.00 | 5,070.00 | 901,738 |
| 2021-12-10 | 5,206.00 | 5,255.00 | 5,158.00 | 5,181.00 | 5,181.00 | 1,084,055 |
| 2021-12-09 | 5,205.00 | 5,328.00 | 5,205.00 | 5,241.00 | 5,241.00 | 972,895 |
| 2021-12-08 | 5,240.00 | 5,323.00 | 5,196.00 | 5,266.00 | 5,266.00 | 1,049,463 |
| 2021-12-07 | 5,415.00 | 5,415.00 | 5,199.00 | 5,240.00 | 5,240.00 | 815,594 |
| 2021-12-06 | 5,420.00 | 5,495.00 | 5,194.00 | 5,232.00 | 5,232.00 | 3,652,151 |
| 2021-12-03 | 5,443.00 | 5,443.00 | 5,336.00 | 5,430.00 | 5,430.00 | 1,779,941 |
| 2021-12-02 | 5,245.00 | 5,442.00 | 5,245.00 | 5,410.00 | 5,410.00 | 2,252,470 |
| 2021-12-01 | 5,198.00 | 5,324.00 | 5,198.00 | 5,287.00 | 5,287.00 | 1,226,863 |
| 2021-11-30 | 5,021.00 | 5,274.00 | 4,953.00 | 5,232.00 | 5,232.00 | 4,964,254 |
| 2021-11-29 | 4,752.00 | 5,032.00 | 4,752.00 | 4,980.00 | 4,980.00 | 1,622,860 |
| 2021-11-26 | 4,800.00 | 4,857.00 | 4,684.00 | 4,722.00 | 4,722.00 | 567,532 |
| 2021-11-25 | 4,836.00 | 4,909.00 | 4,759.00 | 4,897.00 | 4,897.00 | 1,015,104 |
| 2021-11-24 | 4,700.00 | 4,897.00 | 4,667.00 | 4,834.00 | 4,834.00 | 1,220,656 |
| 2021-11-23 | 4,621.00 | 4,709.00 | 4,445.00 | 4,693.00 | 4,693.00 | 1,720,789 |
| 2021-11-22 | 4,795.00 | 4,850.00 | 4,601.00 | 4,630.00 | 4,630.00 | 1,680,698 |
| 2021-11-19 | 4,826.00 | 4,877.00 | 4,705.00 | 4,748.00 | 4,748.00 | 952,255 |
| 2021-11-18 | 4,816.00 | 4,879.00 | 4,816.00 | 4,827.00 | 4,827.00 | 975,072 |
| 2021-11-17 | 4,755.00 | 4,949.00 | 4,755.00 | 4,825.00 | 4,825.00 | 1,143,676 |
| 2021-11-16 | 4,820.00 | 4,868.00 | 4,751.00 | 4,762.00 | 4,762.00 | 1,913,566 |
| 2021-11-15 | 4,890.00 | 4,905.00 | 4,782.00 | 4,826.00 | 4,826.00 | 1,276,347 |
| 2021-11-12 | 4,972.00 | 4,989.00 | 4,816.00 | 4,881.00 | 4,881.00 | 1,158,197 |
| 2021-11-11 | 4,840.00 | 5,050.00 | 4,800.00 | 5,000.00 | 5,000.00 | 3,137,640 |
| 2021-11-10 | 4,795.00 | 4,963.00 | 4,650.00 | 4,814.00 | 4,814.00 | 3,327,456 |
| 2021-11-09 | 5,343.00 | 5,343.00 | 4,651.00 | 4,712.00 | 4,712.00 | 5,515,314 |
| 2021-11-08 | 5,956.00 | 5,956.00 | 5,201.00 | 5,363.00 | 5,363.00 | 2,709,053 |
| 2021-11-05 | 5,733.00 | 5,733.00 | 5,565.00 | 5,600.00 | 5,600.00 | 2,526,814 |
| 2021-11-04 | 5,300.00 | 5,627.00 | 5,271.00 | 5,590.00 | 5,590.00 | 3,357,353 |
| 2021-11-03 | 5,042.00 | 5,377.00 | 5,042.00 | 5,268.00 | 5,268.00 | 3,362,116 |
| 2021-11-02 | 5,077.00 | 5,150.00 | 5,009.00 | 5,048.00 | 5,048.00 | 1,567,527 |
| 2021-10-29 | 5,055.00 | 5,233.00 | 5,050.00 | 5,073.00 | 5,073.00 | 2,967,870 |
| 2021-10-28 | 4,870.00 | 5,205.00 | 4,810.00 | 5,139.00 | 5,139.00 | 2,609,603 |
| 2021-10-27 | 4,745.00 | 4,918.00 | 4,745.00 | 4,877.00 | 4,877.00 | 642,056 |
| 2021-10-26 | 4,742.00 | 4,864.00 | 4,742.00 | 4,815.00 | 4,815.00 | 385,796 |
| 2021-10-25 | 4,800.00 | 4,817.00 | 4,740.00 | 4,793.00 | 4,793.00 | 503,632 |
| 2021-10-22 | 4,687.00 | 4,779.00 | 4,687.00 | 4,765.00 | 4,765.00 | 506,701 |
| 2021-10-21 | 4,740.00 | 4,770.00 | 4,670.00 | 4,710.00 | 4,710.00 | 1,624,472 |
| 2021-10-20 | 4,749.00 | 4,751.00 | 4,670.00 | 4,725.00 | 4,725.00 | 1,163,870 |
| 2021-10-19 | 4,770.00 | 4,798.00 | 4,667.00 | 4,669.00 | 4,669.00 | 565,265 |
| 2021-10-18 | 4,661.00 | 4,774.00 | 4,661.00 | 4,765.00 | 4,765.00 | 608,383 |
| 2021-10-15 | 4,687.00 | 4,774.00 | 4,607.00 | 4,750.00 | 4,750.00 | 881,087 |
| 2021-10-14 | 4,667.00 | 4,746.00 | 4,667.00 | 4,691.00 | 4,691.00 | 619,065 |
← NewerPage 21 of 21 · 1,253 trading days
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.