Telkom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 3,824.00 | 3,831.00 | 3,767.50 | 3,787.00 | 3,787.00 | 1,194,729 |
| 2025-05-13 | 3,880.00 | 3,880.00 | 3,718.00 | 3,800.00 | 3,800.00 | 3,048,875 |
| 2025-05-12 | 3,880.00 | 3,930.00 | 3,813.00 | 3,826.00 | 3,826.00 | 761,703 |
| 2025-05-09 | 3,926.00 | 3,969.00 | 3,875.00 | 3,887.00 | 3,887.00 | 579,893 |
| 2025-05-08 | 4,047.00 | 4,048.00 | 3,888.00 | 3,911.00 | 3,911.00 | 691,700 |
| 2025-05-07 | 4,079.00 | 4,098.00 | 4,019.00 | 4,032.00 | 4,032.00 | 1,171,057 |
| 2025-05-06 | 4,025.00 | 4,065.00 | 3,961.00 | 4,052.00 | 4,052.00 | 284,628 |
| 2025-05-05 | 4,079.00 | 4,079.00 | 3,976.00 | 4,019.00 | 4,019.00 | 545,726 |
| 2025-05-02 | 3,952.00 | 4,087.00 | 3,952.00 | 4,052.00 | 4,052.00 | 1,098,778 |
| 2025-04-30 | 3,875.00 | 3,992.00 | 3,849.00 | 3,928.00 | 3,928.00 | 2,221,285 |
| 2025-04-29 | 3,860.00 | 3,875.00 | 3,740.00 | 3,829.00 | 3,829.00 | 1,260,084 |
| 2025-04-25 | 3,738.00 | 3,863.00 | 3,738.00 | 3,815.00 | 3,815.00 | 1,861,394 |
| 2025-04-24 | 3,656.00 | 3,783.00 | 3,656.00 | 3,751.00 | 3,751.00 | 1,058,337 |
| 2025-04-23 | 3,792.00 | 3,829.50 | 3,636.00 | 3,657.00 | 3,657.00 | 1,079,975 |
| 2025-04-22 | 3,779.00 | 3,784.00 | 3,716.00 | 3,779.00 | 3,779.00 | 1,217,919 |
| 2025-04-17 | 3,798.00 | 3,798.00 | 3,638.00 | 3,710.00 | 3,710.00 | 675,821 |
| 2025-04-16 | 3,700.00 | 3,785.00 | 3,700.00 | 3,761.00 | 3,761.00 | 641,004 |
| 2025-04-15 | 3,644.00 | 3,724.00 | 3,634.00 | 3,720.00 | 3,720.00 | 698,304 |
| 2025-04-14 | 3,550.00 | 3,641.00 | 3,538.00 | 3,641.00 | 3,641.00 | 835,538 |
| 2025-04-11 | 3,488.00 | 3,576.00 | 3,488.00 | 3,508.00 | 3,508.00 | 555,808 |
| 2025-04-10 | 3,494.00 | 3,576.00 | 3,494.00 | 3,520.00 | 3,520.00 | 1,251,563 |
| 2025-04-09 | 3,437.00 | 3,458.00 | 3,355.00 | 3,419.00 | 3,419.00 | 2,639,211 |
| 2025-04-08 | 3,350.00 | 3,524.00 | 3,233.00 | 3,463.00 | 3,463.00 | 2,337,764 |
| 2025-04-07 | 3,302.00 | 3,426.00 | 2,985.00 | 3,368.00 | 3,368.00 | 1,487,593 |
| 2025-04-04 | 3,551.00 | 3,571.00 | 3,330.00 | 3,354.00 | 3,354.00 | 883,908 |
| 2025-04-03 | 3,765.00 | 3,766.00 | 3,541.00 | 3,624.00 | 3,624.00 | 1,352,347 |
| 2025-04-02 | 3,838.00 | 3,881.00 | 3,766.00 | 3,782.00 | 3,782.00 | 901,532 |
| 2025-04-01 | 3,710.00 | 3,852.00 | 3,709.00 | 3,833.00 | 3,833.00 | 1,039,000 |
| 2025-03-31 | 3,746.00 | 3,749.00 | 3,638.50 | 3,713.00 | 3,713.00 | 862,620 |
| 2025-03-28 | 3,746.00 | 3,918.00 | 3,723.00 | 3,758.00 | 3,758.00 | 1,974,210 |
| 2025-03-27 | 3,770.00 | 3,770.00 | 3,648.00 | 3,724.00 | 3,724.00 | 654,445 |
| 2025-03-26 | 3,650.00 | 3,754.00 | 3,650.00 | 3,719.00 | 3,719.00 | 657,879 |
| 2025-03-25 | 3,770.00 | 3,770.00 | 3,618.00 | 3,670.00 | 3,670.00 | 1,076,473 |
| 2025-03-24 | 3,612.00 | 3,773.00 | 3,577.00 | 3,665.00 | 3,665.00 | 2,541,431 |
| 2025-03-20 | 3,579.00 | 3,610.00 | 3,529.00 | 3,604.00 | 3,604.00 | 1,205,587 |
| 2025-03-19 | 3,532.00 | 3,561.00 | 3,501.00 | 3,544.00 | 3,544.00 | 529,072 |
| 2025-03-18 | 3,511.00 | 3,554.00 | 3,475.00 | 3,511.00 | 3,511.00 | 1,036,213 |
| 2025-03-17 | 3,418.00 | 3,535.00 | 3,418.00 | 3,517.00 | 3,517.00 | 892,562 |
| 2025-03-14 | 3,352.00 | 3,420.00 | 3,349.00 | 3,418.00 | 3,418.00 | 932,504 |
| 2025-03-13 | 3,400.00 | 3,446.00 | 3,344.00 | 3,375.00 | 3,375.00 | 3,295,770 |
| 2025-03-12 | 3,401.00 | 3,434.00 | 3,317.00 | 3,366.00 | 3,366.00 | 1,363,644 |
| 2025-03-11 | 3,494.00 | 3,494.00 | 3,350.00 | 3,377.00 | 3,377.00 | 3,447,800 |
| 2025-03-10 | 3,445.00 | 3,542.00 | 3,445.00 | 3,499.00 | 3,499.00 | 1,547,507 |
| 2025-03-07 | 3,580.00 | 3,589.00 | 3,457.00 | 3,494.00 | 3,494.00 | 779,422 |
| 2025-03-06 | 3,612.00 | 3,631.00 | 3,560.00 | 3,584.00 | 3,584.00 | 1,306,517 |
| 2025-03-05 | 3,652.00 | 3,658.00 | 3,546.00 | 3,583.00 | 3,583.00 | 2,459,210 |
| 2025-03-04 | 3,634.00 | 3,729.00 | 3,588.00 | 3,635.00 | 3,635.00 | 1,664,041 |
| 2025-03-03 | 3,697.00 | 3,697.00 | 3,559.00 | 3,629.00 | 3,629.00 | 890,982 |
| 2025-02-28 | 3,609.00 | 3,670.00 | 3,609.00 | 3,620.00 | 3,620.00 | 1,014,930 |
| 2025-02-27 | 3,640.00 | 3,675.00 | 3,607.00 | 3,647.00 | 3,647.00 | 549,428 |
| 2025-02-26 | 3,660.00 | 3,697.00 | 3,583.00 | 3,660.00 | 3,660.00 | 435,840 |
| 2025-02-25 | 3,590.00 | 3,672.00 | 3,575.00 | 3,660.00 | 3,660.00 | 834,965 |
| 2025-02-24 | 3,678.00 | 3,678.00 | 3,580.00 | 3,588.00 | 3,588.00 | 410,900 |
| 2025-02-21 | 3,610.00 | 3,645.00 | 3,600.00 | 3,638.00 | 3,638.00 | 698,767 |
| 2025-02-20 | 3,683.00 | 3,683.00 | 3,586.00 | 3,610.00 | 3,610.00 | 582,354 |
| 2025-02-19 | 3,641.00 | 3,711.00 | 3,606.00 | 3,629.00 | 3,629.00 | 1,025,690 |
| 2025-02-18 | 3,600.00 | 3,636.00 | 3,548.00 | 3,636.00 | 3,636.00 | 779,602 |
| 2025-02-17 | 3,580.00 | 3,640.00 | 3,495.00 | 3,568.00 | 3,568.00 | 456,182 |
| 2025-02-14 | 3,699.00 | 3,716.00 | 3,561.00 | 3,584.00 | 3,584.00 | 658,170 |
| 2025-02-13 | 3,731.00 | 3,760.00 | 3,601.00 | 3,640.00 | 3,640.00 | 1,130,530 |
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.