Telkom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 3,680.00 | 3,777.00 | 3,680.00 | 3,714.00 | 3,714.00 | 544,170 |
| 2025-02-11 | 3,675.00 | 3,747.00 | 3,473.00 | 3,711.00 | 3,711.00 | 1,502,023 |
| 2025-02-10 | 3,487.00 | 3,675.00 | 3,487.00 | 3,637.00 | 3,637.00 | 1,987,845 |
| 2025-02-07 | 3,450.00 | 3,461.00 | 3,372.00 | 3,372.00 | 3,372.00 | 370,405 |
| 2025-02-06 | 3,359.00 | 3,444.00 | 3,300.00 | 3,414.00 | 3,414.00 | 815,416 |
| 2025-02-05 | 3,362.00 | 3,429.00 | 3,336.00 | 3,337.00 | 3,337.00 | 160,419 |
| 2025-02-04 | 3,385.00 | 3,435.00 | 3,330.00 | 3,385.00 | 3,385.00 | 306,894 |
| 2025-02-03 | 3,280.00 | 3,392.00 | 3,280.00 | 3,389.00 | 3,389.00 | 685,586 |
| 2025-01-31 | 3,353.00 | 3,390.00 | 3,245.00 | 3,353.00 | 3,353.00 | 724,524 |
| 2025-01-30 | 3,287.00 | 3,402.00 | 3,287.00 | 3,360.00 | 3,360.00 | 489,974 |
| 2025-01-29 | 3,282.00 | 3,347.00 | 3,264.00 | 3,297.00 | 3,297.00 | 193,374 |
| 2025-01-28 | 3,299.00 | 3,299.00 | 3,192.00 | 3,260.00 | 3,260.00 | 467,667 |
| 2025-01-27 | 3,260.00 | 3,275.00 | 3,191.00 | 3,275.00 | 3,275.00 | 438,977 |
| 2025-01-24 | 3,361.00 | 3,361.00 | 3,285.00 | 3,287.00 | 3,287.00 | 555,359 |
| 2025-01-23 | 3,302.00 | 3,342.00 | 3,227.00 | 3,313.00 | 3,313.00 | 578,094 |
| 2025-01-22 | 3,280.00 | 3,389.00 | 3,280.00 | 3,335.00 | 3,335.00 | 517,375 |
| 2025-01-21 | 3,231.00 | 3,383.00 | 3,231.00 | 3,316.00 | 3,316.00 | 1,941,031 |
| 2025-01-20 | 3,246.00 | 3,360.00 | 3,233.00 | 3,259.00 | 3,259.00 | 605,101 |
| 2025-01-17 | 3,221.00 | 3,299.00 | 3,221.00 | 3,291.00 | 3,291.00 | 1,454,436 |
| 2025-01-16 | 3,234.00 | 3,291.00 | 3,196.00 | 3,223.00 | 3,223.00 | 274,462 |
| 2025-01-15 | 3,170.00 | 3,263.00 | 3,146.00 | 3,258.00 | 3,258.00 | 1,482,599 |
| 2025-01-14 | 3,185.00 | 3,259.00 | 3,185.00 | 3,237.00 | 3,237.00 | 523,657 |
| 2025-01-13 | 3,277.00 | 3,321.00 | 3,191.00 | 3,197.00 | 3,197.00 | 677,030 |
| 2025-01-10 | 3,288.00 | 3,361.00 | 3,265.00 | 3,337.00 | 3,337.00 | 534,890 |
| 2025-01-09 | 3,299.00 | 3,455.00 | 3,237.00 | 3,298.00 | 3,298.00 | 888,641 |
| 2025-01-08 | 3,324.00 | 3,388.00 | 3,266.00 | 3,292.00 | 3,292.00 | 340,881 |
| 2025-01-07 | 3,321.00 | 3,450.00 | 3,321.00 | 3,342.00 | 3,342.00 | 190,832 |
| 2025-01-06 | 3,399.00 | 3,430.00 | 3,346.00 | 3,399.00 | 3,399.00 | 508,857 |
| 2025-01-03 | 3,395.00 | 3,416.00 | 3,340.00 | 3,373.00 | 3,373.00 | 305,036 |
| 2025-01-02 | 3,467.00 | 3,467.00 | 3,330.00 | 3,358.00 | 3,358.00 | 615,000 |
| 2024-12-31 | 3,329.00 | 3,520.00 | 3,329.00 | 3,497.00 | 3,497.00 | 262,255 |
| 2024-12-30 | 3,339.00 | 3,474.00 | 3,339.00 | 3,420.00 | 3,420.00 | 534,630 |
| 2024-12-27 | 3,476.00 | 3,476.00 | 3,323.00 | 3,426.00 | 3,426.00 | 405,880 |
| 2024-12-24 | 3,336.00 | 3,414.00 | 3,336.00 | 3,400.00 | 3,400.00 | 153,199 |
| 2024-12-23 | 3,385.00 | 3,454.00 | 3,368.00 | 3,412.00 | 3,412.00 | 215,215 |
| 2024-12-20 | 3,424.00 | 3,445.00 | 3,335.00 | 3,398.00 | 3,398.00 | 1,333,148 |
| 2024-12-19 | 3,453.00 | 3,471.00 | 3,410.00 | 3,445.00 | 3,445.00 | 860,042 |
| 2024-12-18 | 3,495.00 | 3,579.00 | 3,495.00 | 3,530.00 | 3,530.00 | 770,850 |
| 2024-12-17 | 3,471.00 | 3,538.00 | 3,427.00 | 3,487.00 | 3,487.00 | 909,307 |
| 2024-12-13 | 3,540.00 | 3,607.00 | 3,540.00 | 3,548.00 | 3,548.00 | 798,787 |
| 2024-12-12 | 3,539.00 | 3,619.00 | 3,484.00 | 3,554.00 | 3,554.00 | 1,225,368 |
| 2024-12-11 | 3,641.00 | 3,712.00 | 3,498.00 | 3,554.00 | 3,554.00 | 899,960 |
| 2024-12-10 | 3,566.00 | 3,635.00 | 3,566.00 | 3,630.00 | 3,630.00 | 937,223 |
| 2024-12-09 | 3,521.00 | 3,643.00 | 3,483.00 | 3,602.00 | 3,602.00 | 860,631 |
| 2024-12-06 | 3,515.00 | 3,687.00 | 3,474.00 | 3,546.00 | 3,546.00 | 1,117,601 |
| 2024-12-05 | 3,411.00 | 3,515.00 | 3,411.00 | 3,515.00 | 3,515.00 | 1,240,140 |
| 2024-12-04 | 3,368.00 | 3,443.00 | 3,364.00 | 3,441.00 | 3,441.00 | 591,797 |
| 2024-12-03 | 3,410.00 | 3,417.00 | 3,341.00 | 3,398.00 | 3,398.00 | 1,085,277 |
| 2024-12-02 | 3,388.00 | 3,426.00 | 3,354.00 | 3,398.00 | 3,398.00 | 1,270,332 |
| 2024-11-29 | 3,324.00 | 3,426.00 | 3,324.00 | 3,388.00 | 3,388.00 | 1,567,805 |
| 2024-11-28 | 3,276.00 | 3,384.00 | 3,238.00 | 3,326.00 | 3,326.00 | 1,952,695 |
| 2024-11-27 | 3,361.00 | 3,366.00 | 3,238.00 | 3,255.00 | 3,255.00 | 2,161,048 |
| 2024-11-26 | 3,295.00 | 3,376.00 | 3,260.00 | 3,359.00 | 3,359.00 | 735,079 |
| 2024-11-25 | 3,233.00 | 3,344.00 | 3,089.00 | 3,279.00 | 3,279.00 | 1,683,452 |
| 2024-11-22 | 3,234.00 | 3,248.00 | 3,145.00 | 3,207.00 | 3,207.00 | 985,720 |
| 2024-11-21 | 3,209.00 | 3,252.00 | 3,154.00 | 3,206.00 | 3,206.00 | 1,345,210 |
| 2024-11-20 | 3,150.00 | 3,218.00 | 3,074.00 | 3,188.00 | 3,188.00 | 1,757,689 |
| 2024-11-19 | 3,000.00 | 3,140.00 | 3,000.00 | 3,134.00 | 3,134.00 | 1,983,730 |
| 2024-11-18 | 2,955.00 | 3,062.00 | 2,935.00 | 3,018.00 | 3,018.00 | 2,446,488 |
| 2024-11-15 | 2,820.00 | 2,912.00 | 2,820.00 | 2,884.00 | 2,884.00 | 2,099,096 |
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.