Telkom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 5,779.00 | 5,934.00 | 5,779.00 | 5,842.00 | 5,842.00 | 850,229 |
| 2026-04-23 | 5,859.00 | 5,859.00 | 5,724.00 | 5,840.00 | 5,840.00 | 1,335,620 |
| 2026-04-22 | 5,716.00 | 5,792.00 | 5,714.00 | 5,788.00 | 5,788.00 | 490,649 |
| 2026-04-21 | 5,775.00 | 5,815.00 | 5,706.00 | 5,765.00 | 5,765.00 | 483,520 |
| 2026-04-20 | 5,855.00 | 5,856.00 | 5,782.00 | 5,812.00 | 5,812.00 | 343,114 |
| 2026-04-17 | 5,873.00 | 5,927.00 | 5,834.50 | 5,855.00 | 5,855.00 | 778,830 |
| 2026-04-16 | 5,934.00 | 5,941.00 | 5,750.00 | 5,908.00 | 5,908.00 | 597,679 |
| 2026-04-15 | 5,985.00 | 5,985.00 | 5,865.00 | 5,914.00 | 5,914.00 | 721,129 |
| 2026-04-14 | 5,798.00 | 5,971.00 | 5,798.00 | 5,971.00 | 5,971.00 | 690,748 |
| 2026-04-13 | 5,905.00 | 5,908.00 | 5,776.00 | 5,868.00 | 5,868.00 | 796,944 |
| 2026-04-10 | 6,091.00 | 6,091.00 | 5,902.00 | 5,929.00 | 5,929.00 | 490,198 |
| 2026-04-09 | 6,141.00 | 6,169.00 | 6,048.00 | 6,147.00 | 6,147.00 | 316,496 |
| 2026-04-08 | 6,030.00 | 6,241.00 | 6,021.00 | 6,200.00 | 6,200.00 | 787,161 |
| 2026-04-07 | 5,903.00 | 5,932.00 | 5,725.00 | 5,894.00 | 5,894.00 | 443,072 |
| 2026-04-02 | 5,903.00 | 5,906.00 | 5,684.00 | 5,846.00 | 5,846.00 | 539,250 |
| 2026-04-01 | 5,855.00 | 5,968.00 | 5,817.00 | 5,896.00 | 5,896.00 | 720,454 |
| 2026-03-31 | 5,960.00 | 5,960.00 | 5,795.00 | 5,880.00 | 5,880.00 | 760,063 |
| 2026-03-30 | 6,200.00 | 6,200.00 | 5,819.00 | 5,917.00 | 5,917.00 | 501,189 |
| 2026-03-27 | 6,316.00 | 6,316.00 | 6,075.00 | 6,200.00 | 6,200.00 | 627,388 |
| 2026-03-26 | 6,343.00 | 6,343.00 | 6,176.00 | 6,299.00 | 6,299.00 | 674,661 |
| 2026-03-25 | 6,218.00 | 6,397.00 | 6,218.00 | 6,355.00 | 6,355.00 | 773,585 |
| 2026-03-24 | 6,016.00 | 6,265.00 | 5,956.00 | 6,265.00 | 6,265.00 | 1,311,176 |
| 2026-03-23 | 6,139.00 | 6,182.00 | 5,921.00 | 6,018.00 | 6,018.00 | 1,284,474 |
| 2026-03-20 | 5,911.00 | 6,116.00 | 5,851.00 | 6,006.00 | 6,006.00 | 2,247,105 |
| 2026-03-19 | 5,983.00 | 6,045.00 | 5,932.00 | 6,000.00 | 6,000.00 | 904,212 |
| 2026-03-18 | 6,029.00 | 6,207.00 | 5,981.00 | 6,071.00 | 6,071.00 | 491,129 |
| 2026-03-17 | 5,910.00 | 6,026.00 | 5,723.00 | 6,008.00 | 6,008.00 | 1,129,980 |
| 2026-03-16 | 5,917.00 | 6,033.00 | 5,839.00 | 5,986.00 | 5,986.00 | 459,903 |
| 2026-03-13 | 5,828.00 | 5,887.00 | 5,743.00 | 5,869.00 | 5,869.00 | 487,108 |
| 2026-03-12 | 5,843.00 | 5,944.00 | 5,749.00 | 5,860.00 | 5,860.00 | 701,922 |
| 2026-03-11 | 6,052.00 | 6,052.00 | 5,794.00 | 5,911.00 | 5,911.00 | 1,103,341 |
| 2026-03-10 | 6,245.00 | 6,258.00 | 6,015.00 | 6,018.00 | 6,018.00 | 1,394,543 |
| 2026-03-09 | 6,406.00 | 6,406.00 | 6,054.00 | 6,098.00 | 6,098.00 | 1,365,316 |
| 2026-03-06 | 6,468.00 | 6,525.00 | 6,308.00 | 6,493.00 | 6,493.00 | 1,680,196 |
| 2026-03-05 | 6,390.00 | 6,390.00 | 6,188.00 | 6,378.00 | 6,378.00 | 812,235 |
| 2026-03-04 | 6,300.00 | 6,337.00 | 6,115.00 | 6,312.00 | 6,312.00 | 656,249 |
| 2026-03-03 | 6,452.00 | 6,466.00 | 6,167.00 | 6,299.00 | 6,299.00 | 990,466 |
| 2026-03-02 | 6,519.00 | 6,519.00 | 6,332.00 | 6,452.00 | 6,452.00 | 1,904,900 |
| 2026-02-27 | 6,400.00 | 6,658.00 | 6,341.00 | 6,432.00 | 6,432.00 | 3,165,826 |
| 2026-02-26 | 6,405.00 | 6,419.00 | 6,294.00 | 6,350.00 | 6,350.00 | 696,796 |
| 2026-02-25 | 6,175.00 | 6,369.00 | 6,099.00 | 6,325.00 | 6,325.00 | 1,207,969 |
| 2026-02-24 | 6,098.00 | 6,197.00 | 5,967.00 | 6,128.00 | 6,128.00 | 1,285,939 |
| 2026-02-23 | 6,017.00 | 6,103.00 | 5,950.00 | 5,999.00 | 5,999.00 | 707,523 |
| 2026-02-20 | 6,060.00 | 6,141.00 | 5,969.00 | 5,969.00 | 5,969.00 | 725,793 |
| 2026-02-19 | 6,176.00 | 6,315.00 | 5,980.00 | 6,013.00 | 6,013.00 | 2,263,922 |
| 2026-02-18 | 6,030.00 | 6,270.00 | 6,005.00 | 6,249.00 | 6,249.00 | 1,992,830 |
| 2026-02-17 | 5,938.00 | 6,029.00 | 5,873.00 | 6,029.00 | 6,029.00 | 1,014,767 |
| 2026-02-16 | 5,674.00 | 5,930.00 | 5,674.00 | 5,922.00 | 5,922.00 | 1,614,003 |
| 2026-02-13 | 5,764.00 | 5,764.00 | 5,525.00 | 5,582.00 | 5,582.00 | 1,537,184 |
| 2026-02-12 | 5,870.00 | 5,913.00 | 5,713.00 | 5,762.00 | 5,762.00 | 521,467 |
| 2026-02-11 | 5,901.00 | 5,930.00 | 5,798.00 | 5,929.00 | 5,929.00 | 532,572 |
| 2026-02-10 | 5,743.00 | 5,850.00 | 5,729.00 | 5,822.00 | 5,822.00 | 634,209 |
| 2026-02-09 | 5,807.00 | 5,807.00 | 5,701.00 | 5,770.00 | 5,770.00 | 583,589 |
| 2026-02-06 | 5,662.00 | 5,735.00 | 5,630.00 | 5,700.00 | 5,700.00 | 293,789 |
| 2026-02-05 | 5,817.00 | 5,860.00 | 5,573.00 | 5,670.00 | 5,670.00 | 1,218,512 |
| 2026-02-04 | 5,988.00 | 5,988.00 | 5,837.00 | 5,882.00 | 5,882.00 | 760,372 |
| 2026-02-03 | 6,010.00 | 6,024.00 | 5,760.00 | 5,823.00 | 5,823.00 | 1,942,629 |
| 2026-02-02 | 5,800.00 | 5,973.00 | 5,681.00 | 5,942.00 | 5,942.00 | 2,081,239 |
| 2026-01-30 | 6,000.00 | 6,032.00 | 5,873.00 | 5,910.00 | 5,910.00 | 1,051,936 |
| 2026-01-29 | 6,068.00 | 6,100.00 | 5,916.00 | 5,972.00 | 5,972.00 | 715,146 |
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.