KLBF.JKKLBF.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $1230.00 | $1245.00 | $1210.00 | $1230.00 | 45.69M |
| 1/13/2026 | $1230.00 | $1230.00 | $1210.00 | $1230.00 | 39.39M |
| 1/12/2026 | $1190.00 | $1235.00 | $1190.00 | $1220.00 | 60.84M |
| 1/9/2026 | $1200.00 | $1200.00 | $1180.00 | $1185.00 | 19.86M |
| 1/8/2026 | $1195.00 | $1210.00 | $1185.00 | $1190.00 | 40.19M |
| 1/7/2026 | $1195.00 | $1210.00 | $1180.00 | $1195.00 | 66.58M |
| 1/6/2026 | $1225.00 | $1225.00 | $1195.00 | $1195.00 | 56.14M |
| 1/5/2026 | $1215.00 | $1240.00 | $1205.00 | $1225.00 | 46.52M |
| 1/2/2026 | $1215.00 | $1235.00 | $1190.00 | $1205.00 | 33.53M |
| 12/30/2025 | $1230.00 | $1230.00 | $1200.00 | $1205.00 | 29.40M |
| 12/29/2025 | $1215.00 | $1240.00 | $1195.00 | $1230.00 | 45.96M |
| 12/24/2025 | $1195.00 | $1230.00 | $1195.00 | $1210.00 | 40.22M |
| 12/23/2025 | $1215.00 | $1220.00 | $1195.00 | $1215.00 | 33.59M |
| 12/22/2025 | $1210.00 | $1225.00 | $1200.00 | $1225.00 | 38.20M |
| 12/19/2025 | $1225.00 | $1230.00 | $1200.00 | $1200.00 | 59.20M |
| 12/18/2025 | $1215.00 | $1255.00 | $1210.00 | $1225.00 | 88.74M |
| 12/17/2025 | $1205.00 | $1225.00 | $1200.00 | $1225.00 | 67.93M |
| 12/16/2025 | $1225.00 | $1225.00 | $1175.00 | $1200.00 | 84.03M |
| 12/15/2025 | $1175.00 | $1230.00 | $1165.00 | $1220.00 | 143.41M |
| 12/12/2025 | $1155.00 | $1170.00 | $1130.00 | $1160.00 | 40.49M |
| 12/11/2025 | $1160.00 | $1170.00 | $1135.00 | $1135.00 | 61.06M |
| 12/10/2025 | $1170.00 | $1180.00 | $1160.00 | $1175.00 | 76.71M |
| 12/9/2025 | $1200.00 | $1200.00 | $1155.00 | $1170.00 | 128.67M |
| 12/8/2025 | $1175.00 | $1195.00 | $1160.00 | $1190.00 | 85.06M |
| 12/5/2025 | $1190.00 | $1195.00 | $1155.00 | $1160.00 | 66.76M |
| 12/4/2025 | $1185.00 | $1205.00 | $1160.00 | $1190.00 | 117.89M |
| 12/3/2025 | $1150.00 | $1185.00 | $1140.00 | $1175.00 | 159.37M |
| 12/2/2025 | $1200.00 | $1205.00 | $1115.00 | $1140.00 | 376.50M |
| 12/1/2025 | $1200.00 | $1220.00 | $1190.00 | $1205.00 | 55.45M |
| 11/28/2025 | $1230.00 | $1240.00 | $1200.00 | $1200.00 | 102.88M |
| 11/27/2025 | $1255.00 | $1260.00 | $1220.00 | $1225.00 | 118.87M |
| 11/26/2025 | $1235.00 | $1280.00 | $1225.00 | $1255.00 | 156.91M |
| 11/25/2025 | $1180.00 | $1240.00 | $1175.00 | $1230.00 | 382.40M |
| 11/24/2025 | $1200.00 | $1220.00 | $1170.00 | $1170.00 | 1.98B |
| 11/21/2025 | $1200.00 | $1230.00 | $1190.00 | $1210.00 | 130.15M |
| 11/20/2025 | $1230.00 | $1245.00 | $1200.00 | $1210.00 | 91.58M |
| 11/19/2025 | $1200.00 | $1245.00 | $1195.00 | $1230.00 | 152.79M |
| 11/18/2025 | $1225.00 | $1235.00 | $1180.00 | $1180.00 | 127.79M |
| 11/17/2025 | $1235.00 | $1255.00 | $1225.00 | $1225.00 | 50.26M |
| 11/14/2025 | $1290.00 | $1295.00 | $1230.00 | $1235.00 | 80.37M |
| 11/13/2025 | $1280.00 | $1295.00 | $1275.00 | $1285.00 | 36.07M |
| 11/12/2025 | $1285.00 | $1310.00 | $1265.00 | $1265.00 | 46.61M |
| 11/11/2025 | $1290.00 | $1290.00 | $1250.00 | $1285.00 | 51.42M |
| 11/10/2025 | $1280.00 | $1295.00 | $1270.00 | $1270.00 | 55.43M |
| 11/7/2025 | $1255.00 | $1300.00 | $1255.00 | $1265.00 | 103.74M |
| 11/6/2025 | $1295.00 | $1310.00 | $1250.00 | $1250.00 | 148.23M |
| 11/5/2025 | $1225.00 | $1320.00 | $1215.00 | $1320.00 | 113.13M |
| 11/4/2025 | $1240.00 | $1260.00 | $1200.00 | $1225.00 | 82.25M |
| 11/3/2025 | $1275.00 | $1295.00 | $1245.00 | $1250.00 | 47.09M |
| 10/31/2025 | $1315.00 | $1325.00 | $1245.00 | $1275.00 | 77.52M |
| 10/30/2025 | $1320.00 | $1340.00 | $1300.00 | $1315.00 | 51.26M |
| 10/29/2025 | $1335.00 | $1340.00 | $1310.00 | $1325.00 | 49.67M |
| 10/28/2025 | $1290.00 | $1345.00 | $1275.00 | $1330.00 | 131.08M |
| 10/27/2025 | $1240.00 | $1290.00 | $1220.00 | $1275.00 | 147.02M |
| 10/24/2025 | $1185.00 | $1285.00 | $1185.00 | $1225.00 | 136.38M |
| 10/23/2025 | $1165.00 | $1210.00 | $1165.00 | $1185.00 | 42.04M |
| 10/22/2025 | $1200.00 | $1215.00 | $1180.00 | $1180.00 | 47.98M |
| 10/21/2025 | $1230.00 | $1230.00 | $1190.00 | $1220.00 | 61.68M |
| 10/20/2025 | $1200.00 | $1225.00 | $1165.00 | $1200.00 | 102.94M |
| 10/17/2025 | $1190.00 | $1190.00 | $1140.00 | $1190.00 | 92.13M |