Telkom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 4,997.00 | 5,016.00 | 4,862.00 | 4,900.00 | 4,900.00 | 1,432,042 |
| 2025-10-29 | 5,188.00 | 5,188.00 | 4,981.00 | 5,025.00 | 5,025.00 | 878,276 |
| 2025-10-28 | 4,957.00 | 5,065.00 | 4,957.00 | 5,065.00 | 5,065.00 | 914,059 |
| 2025-10-27 | 5,092.00 | 5,156.00 | 4,976.00 | 5,007.00 | 5,007.00 | 997,547 |
| 2025-10-24 | 5,125.00 | 5,189.00 | 5,077.00 | 5,151.00 | 5,151.00 | 742,887 |
| 2025-10-23 | 5,165.00 | 5,252.00 | 5,165.00 | 5,180.00 | 5,180.00 | 481,722 |
| 2025-10-22 | 5,150.00 | 5,243.00 | 5,128.00 | 5,210.00 | 5,210.00 | 833,422 |
| 2025-10-21 | 5,243.00 | 5,320.00 | 5,180.00 | 5,204.00 | 5,204.00 | 658,318 |
| 2025-10-20 | 5,452.00 | 5,455.00 | 5,227.00 | 5,243.00 | 5,243.00 | 503,806 |
| 2025-10-17 | 5,530.00 | 5,530.00 | 5,287.00 | 5,385.00 | 5,385.00 | 829,808 |
| 2025-10-16 | 5,421.00 | 5,555.00 | 5,419.50 | 5,555.00 | 5,555.00 | 1,140,786 |
| 2025-10-15 | 5,339.00 | 5,488.00 | 5,339.00 | 5,407.00 | 5,407.00 | 2,230,056 |
| 2025-10-14 | 5,350.00 | 5,473.00 | 5,328.00 | 5,431.00 | 5,431.00 | 1,419,297 |
| 2025-10-13 | 5,407.00 | 5,588.00 | 5,407.00 | 5,500.00 | 5,500.00 | 910,308 |
| 2025-10-10 | 5,500.00 | 5,601.00 | 5,373.00 | 5,455.00 | 5,455.00 | 733,205 |
| 2025-10-09 | 5,442.00 | 5,686.00 | 5,442.00 | 5,459.00 | 5,459.00 | 2,890,226 |
| 2025-10-08 | 5,355.00 | 5,515.00 | 5,351.00 | 5,477.00 | 5,477.00 | 1,308,888 |
| 2025-10-07 | 5,391.00 | 5,455.00 | 5,352.00 | 5,400.00 | 5,400.00 | 1,043,869 |
| 2025-10-06 | 5,390.00 | 5,441.00 | 5,264.00 | 5,360.00 | 5,360.00 | 789,554 |
| 2025-10-03 | 5,163.00 | 5,437.00 | 5,146.00 | 5,426.00 | 5,426.00 | 871,655 |
| 2025-10-02 | 5,332.00 | 5,332.00 | 5,110.00 | 5,163.00 | 5,163.00 | 1,376,151 |
| 2025-10-01 | 5,200.00 | 5,349.00 | 5,155.00 | 5,299.00 | 5,299.00 | 1,709,581 |
| 2025-09-30 | 5,066.00 | 5,193.00 | 4,901.00 | 5,117.00 | 5,117.00 | 2,682,641 |
| 2025-09-29 | 4,902.00 | 5,026.00 | 4,902.00 | 4,935.00 | 4,935.00 | 913,691 |
| 2025-09-26 | 4,952.00 | 5,050.00 | 4,872.00 | 5,049.00 | 5,049.00 | 1,612,797 |
| 2025-09-25 | 5,000.00 | 5,046.00 | 4,909.00 | 4,978.00 | 4,978.00 | 1,631,921 |
| 2025-09-23 | 5,011.00 | 5,151.00 | 5,011.00 | 5,055.00 | 5,055.00 | 1,029,183 |
| 2025-09-22 | 5,231.00 | 5,238.00 | 5,036.00 | 5,096.00 | 5,096.00 | 979,978 |
| 2025-09-19 | 5,150.00 | 5,315.00 | 5,114.00 | 5,227.00 | 5,227.00 | 1,301,638 |
| 2025-09-18 | 5,075.00 | 5,295.00 | 5,075.00 | 5,195.00 | 5,195.00 | 4,455,471 |
| 2025-09-17 | 5,051.00 | 5,223.00 | 5,051.00 | 5,187.00 | 5,187.00 | 885,476 |
| 2025-09-16 | 5,006.00 | 5,167.00 | 4,961.00 | 5,150.00 | 5,150.00 | 1,133,856 |
| 2025-09-15 | 4,951.00 | 5,028.00 | 4,940.00 | 5,000.00 | 5,000.00 | 418,287 |
| 2025-09-12 | 4,989.00 | 4,989.00 | 4,901.00 | 4,950.00 | 4,950.00 | 866,361 |
| 2025-09-11 | 4,816.00 | 4,989.00 | 4,816.00 | 4,904.00 | 4,904.00 | 1,978,365 |
| 2025-09-10 | 4,943.00 | 4,943.00 | 4,846.00 | 4,929.00 | 4,929.00 | 691,941 |
| 2025-09-09 | 4,950.00 | 4,987.00 | 4,797.00 | 4,900.00 | 4,900.00 | 1,829,242 |
| 2025-09-08 | 5,248.00 | 5,248.00 | 4,978.00 | 4,978.00 | 4,978.00 | 2,332,110 |
| 2025-09-05 | 5,598.00 | 5,598.00 | 5,090.00 | 5,110.00 | 5,110.00 | 2,445,593 |
| 2025-09-04 | 4,900.00 | 5,700.00 | 4,816.00 | 5,556.00 | 5,556.00 | 7,051,229 |
| 2025-09-03 | 5,045.00 | 5,045.00 | 4,870.00 | 4,915.00 | 4,915.00 | 1,907,785 |
| 2025-09-02 | 5,165.00 | 5,165.00 | 4,971.00 | 5,050.00 | 5,050.00 | 1,606,688 |
| 2025-09-01 | 5,038.00 | 5,168.00 | 5,000.00 | 5,060.00 | 5,060.00 | 1,834,311 |
| 2025-08-29 | 4,835.00 | 5,077.00 | 4,801.00 | 5,038.00 | 5,038.00 | 2,536,803 |
| 2025-08-28 | 5,001.00 | 5,054.00 | 4,839.00 | 4,876.00 | 4,876.00 | 2,163,952 |
| 2025-08-27 | 5,010.00 | 5,075.00 | 5,002.00 | 5,025.00 | 5,025.00 | 1,431,893 |
| 2025-08-26 | 5,090.00 | 5,090.00 | 5,010.00 | 5,059.00 | 5,059.00 | 1,717,962 |
| 2025-08-25 | 5,185.00 | 5,200.00 | 5,009.00 | 5,112.00 | 5,112.00 | 2,800,304 |
| 2025-08-22 | 5,381.00 | 5,388.00 | 5,134.00 | 5,185.00 | 5,185.00 | 1,717,233 |
| 2025-08-21 | 5,438.00 | 5,488.00 | 5,403.00 | 5,407.00 | 5,407.00 | 1,121,812 |
| 2025-08-20 | 5,490.00 | 5,507.00 | 5,407.00 | 5,446.00 | 5,446.00 | 1,124,445 |
| 2025-08-19 | 5,599.00 | 5,599.00 | 5,403.00 | 5,450.00 | 5,450.00 | 1,754,822 |
| 2025-08-18 | 5,480.00 | 5,731.00 | 5,480.00 | 5,565.00 | 5,565.00 | 2,156,192 |
| 2025-08-15 | 5,435.00 | 5,608.00 | 5,435.00 | 5,586.00 | 5,586.00 | 1,837,297 |
| 2025-08-14 | 5,460.00 | 5,485.00 | 5,332.00 | 5,454.00 | 5,454.00 | 1,196,982 |
| 2025-08-13 | 5,437.00 | 5,455.00 | 5,305.00 | 5,380.00 | 5,380.00 | 1,964,758 |
| 2025-08-12 | 5,269.00 | 5,360.00 | 5,184.00 | 5,360.00 | 5,360.00 | 1,452,320 |
| 2025-08-11 | 5,196.00 | 5,278.00 | 5,196.00 | 5,268.00 | 5,268.00 | 2,216,915 |
| 2025-08-08 | 5,301.00 | 5,431.00 | 5,156.00 | 5,195.00 | 5,195.00 | 2,536,308 |
| 2025-08-07 | 5,502.00 | 5,502.00 | 5,300.00 | 5,312.00 | 5,312.00 | 2,030,650 |
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.