Telkom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 6,068.00 | 6,100.00 | 5,916.00 | 5,972.00 | 5,972.00 | 715,146 |
| 2026-01-28 | 6,147.00 | 6,180.00 | 6,003.00 | 6,020.00 | 6,020.00 | 303,320 |
| 2026-01-27 | 6,144.00 | 6,157.00 | 6,056.00 | 6,156.00 | 6,156.00 | 228,393 |
| 2026-01-26 | 6,091.00 | 6,135.00 | 6,022.00 | 6,101.00 | 6,101.00 | 1,125,239 |
| 2026-01-23 | 6,151.00 | 6,302.00 | 6,000.00 | 6,044.00 | 6,044.00 | 687,014 |
| 2026-01-22 | 6,011.00 | 6,295.00 | 5,915.00 | 6,268.00 | 6,268.00 | 550,528 |
| 2026-01-21 | 6,113.00 | 6,134.00 | 6,003.00 | 6,134.00 | 6,134.00 | 1,297,029 |
| 2026-01-20 | 6,149.00 | 6,149.00 | 5,914.00 | 6,057.00 | 6,057.00 | 2,292,526 |
| 2026-01-19 | 6,100.00 | 6,145.00 | 6,058.00 | 6,075.00 | 6,075.00 | 191,652 |
| 2026-01-16 | 6,093.00 | 6,100.00 | 6,006.00 | 6,090.00 | 6,090.00 | 653,902 |
| 2026-01-15 | 5,901.00 | 6,088.00 | 5,850.00 | 6,054.00 | 6,054.00 | 1,010,315 |
| 2026-01-14 | 6,150.00 | 6,186.00 | 6,001.00 | 6,103.00 | 6,103.00 | 546,945 |
| 2026-01-13 | 6,090.00 | 6,121.00 | 5,974.00 | 6,087.00 | 6,087.00 | 926,829 |
| 2026-01-12 | 6,160.00 | 6,198.00 | 5,914.00 | 5,954.00 | 5,954.00 | 1,123,913 |
| 2026-01-09 | 6,071.00 | 6,158.00 | 5,960.00 | 6,136.00 | 6,136.00 | 877,026 |
| 2026-01-08 | 5,962.00 | 6,115.00 | 5,962.00 | 6,071.00 | 6,071.00 | 961,914 |
| 2026-01-07 | 5,989.00 | 6,071.00 | 5,910.00 | 6,071.00 | 6,071.00 | 1,307,146 |
| 2026-01-06 | 5,920.00 | 5,986.00 | 5,861.00 | 5,974.00 | 5,974.00 | 2,668,048 |
| 2026-01-05 | 5,860.00 | 6,058.00 | 5,857.00 | 5,891.00 | 5,891.00 | 519,968 |
| 2026-01-02 | 5,906.00 | 6,090.00 | 5,880.00 | 5,980.00 | 5,980.00 | 869,463 |
| 2025-12-31 | 5,883.00 | 5,913.00 | 5,824.00 | 5,901.00 | 5,901.00 | 544,346 |
| 2025-12-30 | 5,800.00 | 5,884.00 | 5,800.00 | 5,874.00 | 5,874.00 | 450,588 |
| 2025-12-29 | 5,698.00 | 5,806.00 | 5,681.00 | 5,806.00 | 5,806.00 | 186,377 |
| 2025-12-24 | 5,811.00 | 5,811.00 | 5,699.00 | 5,699.00 | 5,699.00 | 59,623 |
| 2025-12-23 | 5,797.00 | 5,800.00 | 5,678.00 | 5,736.00 | 5,736.00 | 537,068 |
| 2025-12-22 | 5,757.00 | 5,804.00 | 5,685.00 | 5,767.00 | 5,767.00 | 789,419 |
| 2025-12-19 | 5,671.00 | 5,843.00 | 5,552.00 | 5,757.00 | 5,757.00 | 2,112,657 |
| 2025-12-18 | 5,620.00 | 5,870.00 | 5,529.00 | 5,580.00 | 5,580.00 | 1,770,633 |
| 2025-12-17 | 5,499.00 | 5,603.00 | 5,456.00 | 5,591.00 | 5,591.00 | 993,164 |
| 2025-12-15 | 5,410.00 | 5,487.00 | 5,381.00 | 5,450.00 | 5,450.00 | 902,625 |
| 2025-12-12 | 5,330.00 | 5,422.00 | 5,324.00 | 5,408.00 | 5,408.00 | 1,192,200 |
| 2025-12-11 | 5,395.00 | 5,410.00 | 5,272.00 | 5,331.00 | 5,331.00 | 1,156,968 |
| 2025-12-10 | 5,307.00 | 5,349.00 | 5,245.00 | 5,282.00 | 5,282.00 | 1,313,366 |
| 2025-12-09 | 5,240.00 | 5,395.00 | 5,240.00 | 5,307.00 | 5,307.00 | 2,335,691 |
| 2025-12-08 | 5,191.00 | 5,349.00 | 5,178.00 | 5,301.00 | 5,301.00 | 1,553,712 |
| 2025-12-05 | 5,100.00 | 5,349.00 | 5,100.00 | 5,316.00 | 5,316.00 | 1,335,537 |
| 2025-12-04 | 5,143.00 | 5,183.00 | 5,051.00 | 5,110.00 | 5,110.00 | 1,506,418 |
| 2025-12-03 | 4,996.00 | 5,112.00 | 4,996.00 | 5,092.00 | 5,092.00 | 1,484,734 |
| 2025-12-02 | 4,945.00 | 5,016.00 | 4,875.00 | 5,015.00 | 5,015.00 | 776,510 |
| 2025-12-01 | 5,035.00 | 5,035.00 | 4,874.00 | 4,885.00 | 4,885.00 | 893,040 |
| 2025-11-28 | 5,059.00 | 5,059.00 | 4,957.00 | 5,017.00 | 5,017.00 | 1,406,065 |
| 2025-11-27 | 5,102.00 | 5,102.00 | 4,956.00 | 4,994.00 | 4,994.00 | 646,159 |
| 2025-11-26 | 4,940.00 | 5,108.00 | 4,940.00 | 5,041.00 | 5,041.00 | 595,688 |
| 2025-11-25 | 4,886.00 | 4,942.00 | 4,819.00 | 4,893.00 | 4,893.00 | 1,521,535 |
| 2025-11-24 | 5,188.00 | 5,188.00 | 4,885.00 | 4,885.00 | 4,885.00 | 1,748,275 |
| 2025-11-21 | 5,272.00 | 5,272.00 | 5,139.00 | 5,187.00 | 5,187.00 | 1,129,448 |
| 2025-11-20 | 5,380.00 | 5,498.00 | 5,125.00 | 5,360.00 | 5,360.00 | 1,495,970 |
| 2025-11-19 | 5,220.00 | 5,397.00 | 5,170.00 | 5,356.00 | 5,356.00 | 1,342,390 |
| 2025-11-18 | 5,145.00 | 5,232.00 | 5,039.00 | 5,164.00 | 5,164.00 | 1,411,138 |
| 2025-11-17 | 5,027.00 | 5,140.00 | 4,958.00 | 5,077.00 | 5,077.00 | 1,534,761 |
| 2025-11-14 | 5,000.00 | 5,055.00 | 4,930.00 | 5,055.00 | 5,055.00 | 1,418,418 |
| 2025-11-13 | 4,918.00 | 5,038.00 | 4,900.00 | 4,975.00 | 4,975.00 | 978,090 |
| 2025-11-12 | 4,998.00 | 4,998.00 | 4,893.00 | 4,924.00 | 4,924.00 | 1,331,106 |
| 2025-11-11 | 5,055.00 | 5,117.00 | 4,899.00 | 4,922.00 | 4,922.00 | 1,215,594 |
| 2025-11-10 | 4,830.00 | 5,055.00 | 4,776.00 | 5,031.00 | 5,031.00 | 3,681,005 |
| 2025-11-07 | 4,655.00 | 4,712.00 | 4,606.50 | 4,675.00 | 4,675.00 | 1,065,273 |
| 2025-11-06 | 4,650.00 | 4,755.00 | 4,613.00 | 4,695.00 | 4,695.00 | 1,231,984 |
| 2025-11-05 | 4,681.00 | 4,742.00 | 4,617.00 | 4,693.00 | 4,693.00 | 1,703,291 |
| 2025-11-04 | 4,773.00 | 4,788.00 | 4,654.00 | 4,700.00 | 4,700.00 | 2,976,563 |
| 2025-11-03 | 4,853.00 | 4,922.00 | 4,502.00 | 4,751.00 | 4,751.00 | 1,319,479 |
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.