Telkom historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,370.00 | 5,498.00 | 5,370.00 | 5,467.00 | 5,467.00 | 552,416 |
| 2026-10-15 | 5,323.00 | 5,401.00 | 5,207.00 | 5,369.00 | 5,369.00 | 826,268 |
| 2026-10-14 | 5,303.00 | 5,319.00 | 5,207.00 | 5,258.00 | 5,258.00 | 936,918 |
| 2026-10-13 | 5,186.00 | 5,300.00 | 5,081.00 | 5,267.00 | 5,267.00 | 1,467,462 |
| 2026-10-12 | 5,131.00 | 5,131.00 | 5,040.00 | 5,125.00 | 5,125.00 | 645,803 |
| 2026-10-09 | 4,982.00 | 5,070.00 | 4,967.00 | 5,064.00 | 5,064.00 | 639,724 |
| 2026-10-08 | 5,122.00 | 5,122.00 | 4,979.00 | 5,002.00 | 5,002.00 | 449,515 |
| 2026-10-07 | 5,045.00 | 5,045.00 | 4,984.00 | 5,039.00 | 5,039.00 | 544,471 |
| 2026-10-06 | 5,036.00 | 5,086.00 | 5,025.00 | 5,076.00 | 5,076.00 | 840,440 |
| 2026-10-05 | 5,050.00 | 5,095.00 | 5,009.00 | 5,037.00 | 5,037.00 | 372,947 |
| 2026-10-02 | 5,120.00 | 5,126.00 | 5,058.00 | 5,066.00 | 5,066.00 | 400,840 |
| 2026-10-01 | 5,176.00 | 5,188.00 | 5,062.00 | 5,094.00 | 5,094.00 | 657,450 |
| 2026-09-30 | 5,154.00 | 5,263.00 | 5,103.00 | 5,220.00 | 5,220.00 | 1,712,399 |
| 2026-09-29 | 5,307.00 | 5,307.00 | 5,098.00 | 5,098.00 | 5,098.00 | 791,593 |
| 2026-09-28 | 5,301.00 | 5,301.00 | 5,200.00 | 5,214.00 | 5,214.00 | 410,043 |
| 2026-09-25 | 5,310.00 | 5,310.00 | 5,201.00 | 5,238.00 | 5,238.00 | 498,762 |
| 2026-09-23 | 5,372.00 | 5,372.00 | 5,250.00 | 5,268.00 | 5,268.00 | 502,987 |
| 2026-09-22 | 5,304.00 | 5,478.00 | 5,304.00 | 5,371.00 | 5,371.00 | 334,910 |
| 2026-09-21 | 5,273.00 | 5,386.00 | 5,273.00 | 5,352.00 | 5,352.00 | 468,772 |
| 2026-09-18 | 5,422.00 | 5,468.00 | 5,236.00 | 5,236.00 | 5,236.00 | 2,171,256 |
| 2026-09-17 | 5,435.00 | 5,477.00 | 5,386.00 | 5,398.00 | 5,398.00 | 266,213 |
| 2026-09-16 | 5,452.00 | 5,487.00 | 5,378.00 | 5,460.00 | 5,460.00 | 302,646 |
| 2026-09-15 | 5,428.00 | 5,520.00 | 5,428.00 | 5,462.00 | 5,462.00 | 364,040 |
| 2026-09-14 | 5,370.00 | 5,525.00 | 5,359.00 | 5,431.00 | 5,431.00 | 589,921 |
| 2026-09-11 | 5,351.00 | 5,476.00 | 5,351.00 | 5,411.00 | 5,411.00 | 397,701 |
| 2026-09-10 | 5,473.00 | 5,628.00 | 5,332.00 | 5,374.00 | 5,374.00 | 714,029 |
| 2026-09-09 | 5,567.00 | 5,567.00 | 5,467.00 | 5,525.00 | 5,525.00 | 604,335 |
| 2026-09-08 | 5,469.00 | 5,529.00 | 5,459.00 | 5,528.00 | 5,528.00 | 691,641 |
| 2026-09-07 | 5,450.00 | 5,542.00 | 5,416.00 | 5,468.00 | 5,468.00 | 198,877 |
| 2026-09-04 | 5,711.00 | 5,724.00 | 5,456.00 | 5,456.00 | 5,456.00 | 455,893 |
| 2026-09-03 | 5,655.00 | 5,736.00 | 5,655.00 | 5,708.00 | 5,708.00 | 1,401,888 |
| 2026-09-02 | 5,556.00 | 5,672.00 | 5,533.00 | 5,650.00 | 5,650.00 | 783,125 |
| 2026-09-01 | 5,538.00 | 5,656.00 | 5,527.00 | 5,552.00 | 5,552.00 | 712,373 |
| 2026-08-31 | 5,669.00 | 5,690.00 | 5,529.00 | 5,532.00 | 5,532.00 | 1,075,810 |
| 2026-08-28 | 5,570.00 | 5,648.00 | 5,508.00 | 5,638.00 | 5,638.00 | 529,934 |
| 2026-08-27 | 5,433.00 | 5,433.00 | 5,433.00 | 5,433.00 | 5,433.00 | 709,995 |
| 2026-08-26 | 5,374.00 | 5,458.00 | 5,330.00 | 5,433.00 | 5,433.00 | 496,368 |
| 2026-08-25 | 5,378.00 | 5,411.00 | 5,314.00 | 5,374.00 | 5,374.00 | 545,145 |
| 2026-08-24 | 5,400.00 | 5,598.00 | 5,366.00 | 5,423.00 | 5,423.00 | 436,555 |
| 2026-08-21 | 5,543.00 | 5,655.00 | 5,513.00 | 5,553.00 | 5,553.00 | 720,556 |
| 2026-08-20 | 5,500.00 | 5,630.00 | 5,413.00 | 5,560.00 | 5,560.00 | 1,467,225 |
| 2026-08-19 | 5,518.00 | 5,518.00 | 5,390.00 | 5,493.00 | 5,493.00 | 614,432 |
| 2026-08-18 | 5,407.00 | 5,506.00 | 5,396.00 | 5,482.00 | 5,482.00 | 534,378 |
| 2026-08-17 | 5,600.00 | 5,600.00 | 5,430.50 | 5,470.00 | 5,470.00 | 316,363 |
| 2026-08-14 | 5,578.00 | 5,609.00 | 5,486.00 | 5,593.00 | 5,593.00 | 591,995 |
| 2026-08-13 | 5,527.00 | 5,562.00 | 5,469.00 | 5,545.00 | 5,545.00 | 645,019 |
| 2026-08-12 | 5,586.00 | 5,586.00 | 5,476.00 | 5,514.00 | 5,514.00 | 736,756 |
| 2026-08-11 | 5,485.00 | 5,620.00 | 5,485.00 | 5,522.00 | 5,522.00 | 1,480,235 |
| 2026-08-07 | 5,312.00 | 5,453.00 | 5,282.00 | 5,428.00 | 5,428.00 | 1,236,361 |
| 2026-08-06 | 5,453.00 | 5,453.00 | 5,293.00 | 5,325.00 | 5,325.00 | 1,263,117 |
| 2026-08-05 | 5,455.00 | 5,512.00 | 5,295.00 | 5,315.00 | 5,315.00 | 660,587 |
| 2026-08-04 | 5,500.00 | 5,639.00 | 5,423.00 | 5,439.00 | 5,439.00 | 922,619 |
| 2026-08-03 | 5,518.00 | 5,718.00 | 5,490.00 | 5,615.00 | 5,615.00 | 1,365,209 |
| 2026-07-31 | 5,350.00 | 5,525.00 | 5,288.00 | 5,459.00 | 5,459.00 | 2,630,740 |
| 2026-07-30 | 5,500.00 | 5,564.00 | 5,447.00 | 5,548.00 | 5,548.00 | 468,170 |
| 2026-07-29 | 5,399.00 | 5,545.00 | 5,339.00 | 5,496.00 | 5,496.00 | 656,338 |
| 2026-07-28 | 5,300.00 | 5,381.00 | 5,214.00 | 5,381.00 | 5,381.00 | 2,004,346 |
| 2026-07-27 | 5,407.00 | 5,407.00 | 5,225.00 | 5,252.00 | 5,252.00 | 907,051 |
| 2026-07-24 | 5,490.00 | 5,490.00 | 5,285.00 | 5,359.00 | 5,359.00 | 422,735 |
| 2026-07-23 | 5,599.00 | 5,619.00 | 5,446.00 | 5,446.00 | 5,446.00 | 720,465 |
Page 1 of 21 · 1,249 trading daysOlder →
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.