Telkom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5,502.00 | 5,502.00 | 5,300.00 | 5,312.00 | 5,312.00 | 2,030,650 |
| 2025-08-06 | 5,381.00 | 5,561.00 | 5,353.00 | 5,483.00 | 5,483.00 | 3,843,651 |
| 2025-08-05 | 5,933.00 | 5,933.00 | 5,202.00 | 5,350.00 | 5,350.00 | 2,677,790 |
| 2025-08-04 | 5,933.00 | 5,933.00 | 5,816.00 | 5,889.00 | 5,889.00 | 725,289 |
| 2025-08-01 | 5,881.00 | 5,945.00 | 5,816.00 | 5,860.00 | 5,860.00 | 934,062 |
| 2025-07-31 | 5,950.00 | 6,024.00 | 5,852.00 | 5,943.00 | 5,943.00 | 1,701,144 |
| 2025-07-30 | 5,950.00 | 6,059.00 | 5,932.00 | 5,950.00 | 5,950.00 | 2,768,894 |
| 2025-07-29 | 5,774.00 | 5,946.00 | 5,774.00 | 5,946.00 | 5,946.00 | 2,027,361 |
| 2025-07-28 | 5,760.00 | 5,834.00 | 5,730.00 | 5,770.00 | 5,770.00 | 2,109,327 |
| 2025-07-25 | 5,708.00 | 5,825.00 | 5,705.00 | 5,775.00 | 5,775.00 | 1,578,088 |
| 2025-07-24 | 5,666.00 | 5,778.00 | 5,666.00 | 5,778.00 | 5,778.00 | 987,159 |
| 2025-07-23 | 5,715.00 | 5,784.00 | 5,630.00 | 5,692.00 | 5,692.00 | 2,884,720 |
| 2025-07-22 | 5,800.00 | 5,817.00 | 5,633.00 | 5,750.00 | 5,750.00 | 3,249,889 |
| 2025-07-21 | 5,700.00 | 5,727.00 | 5,576.00 | 5,637.00 | 5,637.00 | 1,552,025 |
| 2025-07-18 | 5,615.00 | 5,729.00 | 5,615.00 | 5,651.00 | 5,651.00 | 732,764 |
| 2025-07-17 | 5,700.00 | 5,791.00 | 5,552.00 | 5,650.00 | 5,650.00 | 2,199,733 |
| 2025-07-16 | 5,596.00 | 5,713.00 | 5,471.00 | 5,684.00 | 5,684.00 | 3,550,469 |
| 2025-07-15 | 5,580.00 | 5,624.00 | 5,496.00 | 5,596.00 | 5,596.00 | 4,748,436 |
| 2025-07-14 | 5,661.00 | 5,661.00 | 5,456.00 | 5,507.00 | 5,507.00 | 3,682,405 |
| 2025-07-11 | 5,599.00 | 5,719.00 | 5,548.00 | 5,600.00 | 5,600.00 | 2,857,953 |
| 2025-07-10 | 5,250.00 | 5,599.00 | 5,226.00 | 5,599.00 | 5,599.00 | 3,248,302 |
| 2025-07-09 | 5,300.00 | 5,322.00 | 5,163.00 | 5,247.00 | 5,247.00 | 4,271,900 |
| 2025-07-08 | 5,392.00 | 5,500.00 | 5,389.00 | 5,426.00 | 5,424.37 | 2,745,639 |
| 2025-07-07 | 5,313.00 | 5,445.00 | 5,296.00 | 5,415.00 | 5,413.37 | 2,611,878 |
| 2025-07-04 | 5,270.00 | 5,392.00 | 5,222.00 | 5,383.00 | 5,381.38 | 1,986,631 |
| 2025-07-03 | 5,194.00 | 5,285.00 | 5,111.00 | 5,261.00 | 5,260.05 | 3,834,270 |
| 2025-07-02 | 5,251.00 | 5,370.00 | 5,151.00 | 5,186.00 | 5,186.00 | 4,040,149 |
| 2025-07-01 | 5,380.00 | 5,500.00 | 5,251.00 | 5,293.00 | 5,293.00 | 3,290,773 |
| 2025-06-30 | 5,299.00 | 5,420.00 | 5,238.00 | 5,398.00 | 5,398.00 | 4,104,368 |
| 2025-06-27 | 5,227.00 | 5,404.00 | 5,168.00 | 5,258.00 | 5,258.00 | 4,529,775 |
| 2025-06-26 | 5,125.00 | 5,264.00 | 5,092.00 | 5,177.00 | 5,177.00 | 6,496,483 |
| 2025-06-25 | 4,998.00 | 5,144.00 | 4,964.00 | 5,053.00 | 5,053.00 | 3,724,770 |
| 2025-06-24 | 4,780.00 | 5,051.50 | 4,780.00 | 4,955.00 | 4,955.00 | 4,946,616 |
| 2025-06-23 | 4,436.00 | 4,747.00 | 4,420.00 | 4,717.00 | 4,717.00 | 5,475,662 |
| 2025-06-20 | 4,297.00 | 4,513.00 | 4,295.00 | 4,436.00 | 4,436.00 | 6,875,116 |
| 2025-06-19 | 4,349.00 | 4,357.00 | 4,237.00 | 4,280.00 | 4,280.00 | 5,653,183 |
| 2025-06-18 | 4,400.00 | 4,429.00 | 4,320.00 | 4,338.00 | 4,338.00 | 2,346,577 |
| 2025-06-17 | 4,319.00 | 4,521.00 | 4,297.00 | 4,429.00 | 4,429.00 | 2,484,684 |
| 2025-06-13 | 4,305.00 | 4,413.00 | 4,305.00 | 4,320.00 | 4,320.00 | 2,046,332 |
| 2025-06-12 | 4,305.00 | 4,400.00 | 4,265.00 | 4,320.00 | 4,320.00 | 1,403,409 |
| 2025-06-11 | 4,300.00 | 4,374.00 | 4,148.00 | 4,280.00 | 4,280.00 | 2,089,434 |
| 2025-06-10 | 4,200.00 | 4,421.00 | 4,160.00 | 4,312.00 | 4,312.00 | 2,629,143 |
| 2025-06-09 | 3,971.00 | 4,021.00 | 3,965.00 | 4,001.00 | 4,001.00 | 440,105 |
| 2025-06-06 | 3,953.00 | 4,041.00 | 3,901.00 | 4,000.00 | 4,000.00 | 458,655 |
| 2025-06-05 | 3,952.00 | 4,005.00 | 3,863.00 | 3,906.00 | 3,906.00 | 662,742 |
| 2025-06-04 | 4,076.00 | 4,145.00 | 3,990.00 | 4,000.00 | 4,000.00 | 659,189 |
| 2025-06-03 | 4,089.00 | 4,116.00 | 4,035.00 | 4,061.00 | 4,061.00 | 569,248 |
| 2025-06-02 | 3,895.00 | 4,175.00 | 3,868.00 | 4,040.00 | 4,040.00 | 1,016,090 |
| 2025-05-30 | 3,843.00 | 3,900.00 | 3,717.00 | 3,894.00 | 3,894.00 | 1,528,672 |
| 2025-05-29 | 3,863.00 | 3,893.00 | 3,817.00 | 3,849.00 | 3,849.00 | 265,563 |
| 2025-05-28 | 3,813.00 | 3,917.00 | 3,813.00 | 3,843.00 | 3,843.00 | 651,534 |
| 2025-05-27 | 3,801.00 | 3,882.00 | 3,800.00 | 3,860.00 | 3,860.00 | 425,218 |
| 2025-05-26 | 3,880.00 | 3,943.00 | 3,805.00 | 3,813.00 | 3,813.00 | 185,071 |
| 2025-05-23 | 3,990.00 | 3,990.00 | 3,872.00 | 3,910.00 | 3,910.00 | 412,198 |
| 2025-05-22 | 3,962.00 | 3,999.00 | 3,929.00 | 3,959.00 | 3,959.00 | 599,836 |
| 2025-05-21 | 3,901.00 | 4,000.00 | 3,901.00 | 3,980.00 | 3,980.00 | 536,488 |
| 2025-05-20 | 3,861.00 | 4,028.00 | 3,861.00 | 3,900.00 | 3,900.00 | 1,349,699 |
| 2025-05-19 | 3,830.00 | 3,900.00 | 3,784.00 | 3,849.00 | 3,849.00 | 515,426 |
| 2025-05-16 | 3,837.00 | 3,837.00 | 3,755.00 | 3,825.00 | 3,825.00 | 818,541 |
| 2025-05-15 | 3,795.00 | 3,827.00 | 3,766.00 | 3,800.00 | 3,800.00 | 846,187 |
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.